Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.01 | 24.30 | 23.89 | 24.05 | 10,033,847 | -0.07(-0.29%) |
Dec 28, 2006 | 24.01 | 24.14 | 23.86 | 24.12 | 6,205,334 | +0.03(+0.13%) |
Dec 27, 2006 | 23.64 | 24.19 | 23.64 | 24.09 | 8,692,520 | +0.46(+1.96%) |
Dec 26, 2006 | 23.44 | 23.68 | 23.39 | 23.62 | 3,566,853 | +0.13(+0.56%) |
Dec 22, 2006 | 23.39 | 23.62 | 23.32 | 23.49 | 4,716,598 | +0.15(+0.66%) |
Dec 21, 2006 | 23.55 | 23.62 | 23.28 | 23.34 | 7,498,086 | -0.22(-0.92%) |
Dec 20, 2006 | 23.80 | 23.97 | 23.45 | 23.55 | 6,971,659 | -0.33(-1.39%) |
Dec 19, 2006 | 23.79 | 23.93 | 23.44 | 23.89 | 10,449,392 | -0.11(-0.45%) |
Dec 18, 2006 | 24.28 | 24.46 | 23.90 | 23.99 | 10,643,305 | -0.25(-1.05%) |
Dec 15, 2006 | 24.53 | 24.69 | 24.19 | 24.25 | 13,962,618 | -0.04(-0.16%) |
Dec 14, 2006 | 23.62 | 24.40 | 23.55 | 24.29 | 14,281,920 | +0.70(+2.98%) |
Dec 13, 2006 | 23.77 | 23.97 | 23.52 | 23.58 | 9,542,265 | -0.06(-0.26%) |
Dec 12, 2006 | 23.82 | 23.89 | 23.58 | 23.65 | 10,221,412 | -0.21(-0.87%) |
Dec 11, 2006 | 23.61 | 23.85 | 23.55 | 23.85 | 8,594,074 | +0.07(+0.29%) |
Dec 08, 2006 | 23.84 | 24.23 | 23.73 | 23.79 | 9,620,633 | -0.05(-0.19%) |
Dec 07, 2006 | 24.43 | 24.58 | 23.81 | 23.83 | 11,774,009 | -0.59(-2.43%) |
Dec 06, 2006 | 24.12 | 24.63 | 24.12 | 24.43 | 13,193,704 | +0.31(+1.28%) |
Dec 05, 2006 | 23.70 | 24.19 | 23.66 | 24.12 | 11,138,514 | +0.35(+1.46%) |
Dec 04, 2006 | 23.78 | 24.00 | 23.62 | 23.77 | 9,564,026 | -0.08(-0.32%) |
Dec 01, 2006 | 23.71 | 24.26 | 23.55 | 23.85 | 21,285,314 | +0.56(+2.42%) |
Nov 30, 2006 | 23.24 | 23.38 | 22.97 | 23.28 | 11,749,009 | +0.05(+0.20%) |
Nov 29, 2006 | 23.47 | 23.55 | 23.13 | 23.24 | 14,670,393 | +0.14(+0.60%) |
Nov 28, 2006 | 23.31 | 23.45 | 23.06 | 23.10 | 14,998,503 | -0.37(-1.58%) |
Nov 27, 2006 | 23.84 | 23.85 | 23.41 | 23.47 | 12,218,570 | +0.31(+1.33%) |
Nov 24, 2006 | 23.28 | 23.44 | 23.16 | 23.16 | 2,961,410 | -0.26(-1.12%) |
Nov 22, 2006 | 23.53 | 23.85 | 23.32 | 23.42 | 9,222,833 | -0.26(-1.11%) |
Nov 21, 2006 | 23.55 | 23.82 | 23.43 | 23.68 | 7,690,832 | +0.08(+0.33%) |
Nov 20, 2006 | 23.24 | 23.99 | 22.77 | 23.61 | 15,143,322 | +0.08(+0.33%) |
Nov 17, 2006 | 23.58 | 23.67 | 23.31 | 23.53 | 10,395,765 | -0.18(-0.75%) |
Nov 16, 2006 | 23.56 | 23.81 | 23.39 | 23.71 | 9,590,322 | +0.13(+0.56%) |
Nov 15, 2006 | 23.47 | 24.08 | 23.47 | 23.58 | 17,539,446 | +0.24(+1.03%) |
Nov 14, 2006 | 22.57 | 23.42 | 22.19 | 23.34 | 21,948,270 | +0.95(+4.24%) |
Nov 13, 2006 | 22.42 | 22.77 | 22.38 | 22.39 | 9,531,125 | -0.13(-0.58%) |
Nov 10, 2006 | 22.54 | 22.66 | 22.27 | 22.52 | 6,822,176 | +0.05(+0.24%) |
Nov 09, 2006 | 22.54 | 22.78 | 22.45 | 22.47 | 11,983,207 | -0.32(-1.42%) |
Nov 08, 2006 | 22.64 | 22.91 | 22.49 | 22.79 | 11,844,735 | +0.15(+0.65%) |
Nov 07, 2006 | 22.19 | 22.78 | 22.19 | 22.64 | 34,075,520 | +0.39(+1.77%) |
Nov 06, 2006 | 22.15 | 22.54 | 22.07 | 22.25 | 16,626,359 | -0.18(-0.79%) |
Nov 03, 2006 | 22.75 | 22.98 | 22.23 | 22.43 | 11,464,811 | -0.32(-1.43%) |
Nov 02, 2006 | 22.66 | 22.96 | 22.58 | 22.75 | 8,843,687 | -0.12(-0.51%) |
Nov 01, 2006 | 23.28 | 23.35 | 22.83 | 22.87 | 11,938,776 | -0.40(-1.73%) |
Oct 31, 2006 | 23.53 | 23.63 | 23.12 | 23.27 | 10,344,858 | -0.12(-0.50%) |
Oct 30, 2006 | 23.52 | 23.57 | 23.29 | 23.38 | 9,354,181 | -0.04(-0.16%) |
Oct 27, 2006 | 23.55 | 23.66 | 23.35 | 23.42 | 10,338,770 | -0.23(-0.98%) |
Oct 26, 2006 | 23.16 | 23.72 | 23.06 | 23.65 | 13,330,880 | +0.49(+2.13%) |
Oct 25, 2006 | 23.55 | 23.55 | 23.04 | 23.16 | 12,940,335 | -0.35(-1.48%) |
Oct 24, 2006 | 23.63 | 23.93 | 23.43 | 23.51 | 7,418,033 | -0.34(-1.42%) |
Oct 23, 2006 | 23.21 | 23.89 | 23.20 | 23.85 | 9,342,393 | +0.49(+2.12%) |
Oct 20, 2006 | 23.68 | 23.68 | 23.20 | 23.35 | 11,778,672 | -0.19(-0.82%) |
Oct 19, 2006 | 23.98 | 24.20 | 23.45 | 23.55 | 8,714,412 | -0.62(-2.56%) |
Oct 18, 2006 | 23.82 | 24.22 | 23.64 | 24.16 | 14,949,669 | +0.58(+2.46%) |
Oct 17, 2006 | 24.04 | 24.09 | 23.41 | 23.58 | 12,713,002 | -0.46(-1.89%) |
Oct 16, 2006 | 24.28 | 24.36 | 24.01 | 24.04 | 10,952,892 | +0.15(+0.61%) |
Oct 13, 2006 | 23.93 | 23.93 | 23.61 | 23.89 | 13,420,906 | -0.10(-0.42%) |
Oct 12, 2006 | 23.65 | 24.12 | 23.63 | 23.99 | 15,697,211 | +0.45(+1.90%) |
Oct 11, 2006 | 23.31 | 23.75 | 23.26 | 23.55 | 13,637,617 | +0.23(+0.99%) |
Oct 10, 2006 | 23.09 | 23.39 | 23.03 | 23.31 | 9,753,535 | +0.36(+1.55%) |
Oct 09, 2006 | 22.40 | 23.18 | 22.39 | 22.96 | 10,036,697 | +0.41(+1.81%) |
Oct 06, 2006 | 23.01 | 23.11 | 22.47 | 22.55 | 13,787,747 | -0.65(-2.80%) |
Oct 05, 2006 | 23.01 | 23.21 | 22.71 | 23.20 | 11,216,753 | +0.07(+0.30%) |
Oct 04, 2006 | 22.00 | 23.14 | 21.93 | 23.13 | 20,105,518 | +1.03(+4.65%) |
Oct 03, 2006 | 21.77 | 22.16 | 21.63 | 22.10 | 8,898,480 | +0.36(+1.67%) |