Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.89 | 24.19 | 23.77 | 23.93 | 10,081,808 | -0.07(-0.29%) |
Dec 28, 2006 | 23.89 | 24.03 | 23.75 | 24.00 | 6,234,996 | +0.03(+0.13%) |
Dec 27, 2006 | 23.53 | 24.08 | 23.53 | 23.97 | 8,734,070 | +0.46(+1.96%) |
Dec 26, 2006 | 23.33 | 23.56 | 23.28 | 23.51 | 3,583,902 | +0.13(+0.56%) |
Dec 22, 2006 | 23.28 | 23.50 | 23.21 | 23.38 | 4,739,143 | +0.15(+0.66%) |
Dec 21, 2006 | 23.44 | 23.51 | 23.16 | 23.23 | 7,533,926 | -0.22(-0.92%) |
Dec 20, 2006 | 23.69 | 23.86 | 23.33 | 23.44 | 7,004,983 | -0.33(-1.39%) |
Dec 19, 2006 | 23.67 | 23.82 | 23.33 | 23.77 | 10,499,340 | -0.11(-0.45%) |
Dec 18, 2006 | 24.16 | 24.35 | 23.79 | 23.88 | 10,694,179 | -0.25(-1.05%) |
Dec 15, 2006 | 24.42 | 24.57 | 24.08 | 24.13 | 14,029,359 | -0.04(-0.16%) |
Dec 14, 2006 | 23.51 | 24.28 | 23.43 | 24.17 | 14,350,187 | +0.70(+2.98%) |
Dec 13, 2006 | 23.66 | 23.86 | 23.41 | 23.47 | 9,587,876 | -0.06(-0.26%) |
Dec 12, 2006 | 23.70 | 23.78 | 23.46 | 23.53 | 10,270,270 | -0.21(-0.87%) |
Dec 11, 2006 | 23.50 | 23.74 | 23.44 | 23.74 | 8,635,154 | +0.07(+0.29%) |
Dec 08, 2006 | 23.73 | 24.11 | 23.62 | 23.67 | 9,666,619 | -0.05(-0.19%) |
Dec 07, 2006 | 24.31 | 24.46 | 23.70 | 23.72 | 11,830,288 | -0.59(-2.43%) |
Dec 06, 2006 | 24.01 | 24.51 | 24.01 | 24.31 | 13,256,769 | +0.31(+1.28%) |
Dec 05, 2006 | 23.59 | 24.08 | 23.55 | 24.00 | 11,191,756 | +0.35(+1.46%) |
Dec 04, 2006 | 23.66 | 23.89 | 23.51 | 23.66 | 9,609,742 | -0.08(-0.32%) |
Dec 01, 2006 | 23.60 | 24.15 | 23.43 | 23.73 | 21,387,058 | +0.56(+2.42%) |
Nov 30, 2006 | 23.13 | 23.26 | 22.86 | 23.17 | 11,805,168 | +0.05(+0.20%) |
Nov 29, 2006 | 23.36 | 23.43 | 23.02 | 23.13 | 14,740,517 | +0.14(+0.60%) |
Nov 28, 2006 | 23.20 | 23.34 | 22.95 | 22.99 | 15,070,195 | -0.37(-1.58%) |
Nov 27, 2006 | 23.73 | 23.73 | 23.30 | 23.36 | 12,276,974 | +0.31(+1.33%) |
Nov 24, 2006 | 23.16 | 23.33 | 23.05 | 23.05 | 2,975,565 | -0.26(-1.12%) |
Nov 22, 2006 | 23.42 | 23.74 | 23.21 | 23.31 | 9,266,918 | -0.26(-1.11%) |
Nov 21, 2006 | 23.43 | 23.71 | 23.32 | 23.57 | 7,727,594 | +0.08(+0.33%) |
Nov 20, 2006 | 23.13 | 23.87 | 22.67 | 23.50 | 15,215,706 | +0.08(+0.33%) |
Nov 17, 2006 | 23.46 | 23.56 | 23.20 | 23.42 | 10,445,456 | -0.18(-0.75%) |
Nov 16, 2006 | 23.45 | 23.70 | 23.28 | 23.60 | 9,636,163 | +0.13(+0.56%) |
Nov 15, 2006 | 23.36 | 23.96 | 23.36 | 23.46 | 17,623,284 | +0.24(+1.03%) |
Nov 14, 2006 | 22.46 | 23.31 | 22.09 | 23.23 | 22,053,182 | +0.95(+4.24%) |
Nov 13, 2006 | 22.31 | 22.66 | 22.27 | 22.28 | 9,576,683 | -0.13(-0.58%) |
Nov 10, 2006 | 22.44 | 22.55 | 22.17 | 22.41 | 6,854,786 | +0.05(+0.24%) |
Nov 09, 2006 | 22.44 | 22.67 | 22.34 | 22.36 | 12,040,486 | -0.32(-1.42%) |
Nov 08, 2006 | 22.54 | 22.80 | 22.38 | 22.68 | 11,901,352 | +0.15(+0.65%) |
Nov 07, 2006 | 22.09 | 22.67 | 22.09 | 22.54 | 34,238,400 | +0.39(+1.77%) |
Nov 06, 2006 | 22.04 | 22.44 | 21.97 | 22.14 | 16,705,832 | -0.18(-0.79%) |
Nov 03, 2006 | 22.64 | 22.87 | 22.13 | 22.32 | 11,519,612 | -0.32(-1.43%) |
Nov 02, 2006 | 22.55 | 22.85 | 22.47 | 22.64 | 8,885,959 | -0.12(-0.51%) |
Nov 01, 2006 | 23.17 | 23.24 | 22.72 | 22.76 | 11,995,843 | -0.40(-1.73%) |
Oct 31, 2006 | 23.42 | 23.52 | 23.01 | 23.16 | 10,394,306 | -0.12(-0.50%) |
Oct 30, 2006 | 23.40 | 23.46 | 23.18 | 23.27 | 9,398,893 | -0.04(-0.16%) |
Oct 27, 2006 | 23.44 | 23.55 | 23.23 | 23.31 | 10,388,189 | -0.23(-0.98%) |
Oct 26, 2006 | 23.05 | 23.60 | 22.95 | 23.54 | 13,394,601 | +0.49(+2.13%) |
Oct 25, 2006 | 23.43 | 23.44 | 22.93 | 23.05 | 13,002,189 | -0.35(-1.48%) |
Oct 24, 2006 | 23.52 | 23.82 | 23.32 | 23.40 | 7,453,491 | -0.34(-1.42%) |
Oct 23, 2006 | 23.10 | 23.77 | 23.09 | 23.73 | 9,387,049 | +0.49(+2.12%) |
Oct 20, 2006 | 23.56 | 23.57 | 23.09 | 23.24 | 11,834,973 | -0.19(-0.82%) |
Oct 19, 2006 | 23.86 | 24.09 | 23.34 | 23.43 | 8,756,066 | -0.61(-2.56%) |
Oct 18, 2006 | 23.71 | 24.10 | 23.53 | 24.05 | 15,021,127 | +0.58(+2.46%) |
Oct 17, 2006 | 23.93 | 23.97 | 23.30 | 23.47 | 12,773,770 | -0.45(-1.89%) |
Oct 16, 2006 | 24.16 | 24.24 | 23.89 | 23.93 | 11,005,246 | +0.15(+0.61%) |
Oct 13, 2006 | 23.82 | 23.82 | 23.50 | 23.78 | 13,485,058 | -0.10(-0.42%) |
Oct 12, 2006 | 23.54 | 24.00 | 23.52 | 23.88 | 15,772,242 | +0.45(+1.90%) |
Oct 11, 2006 | 23.20 | 23.64 | 23.15 | 23.43 | 13,702,804 | +0.23(+0.99%) |
Oct 10, 2006 | 22.98 | 23.28 | 22.92 | 23.20 | 9,800,156 | +0.35(+1.55%) |
Oct 09, 2006 | 22.29 | 23.07 | 22.28 | 22.85 | 10,084,671 | +0.41(+1.81%) |
Oct 06, 2006 | 22.90 | 23.00 | 22.36 | 22.44 | 13,853,652 | -0.65(-2.80%) |
Oct 05, 2006 | 22.90 | 23.10 | 22.60 | 23.09 | 11,270,368 | +0.07(+0.30%) |
Oct 04, 2006 | 21.90 | 23.03 | 21.83 | 23.02 | 20,201,620 | +1.02(+4.65%) |
Oct 03, 2006 | 21.67 | 22.06 | 21.53 | 22.00 | 8,941,014 | +0.36(+1.67%) |