Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.63 | 20.71 | 20.31 | 20.52 | 7,254,312 | -0.08(-0.41%) |
Dec 28, 2006 | 20.57 | 20.96 | 20.45 | 20.60 | 11,002,328 | -0.06(-0.30%) |
Dec 27, 2006 | 20.16 | 20.73 | 20.11 | 20.67 | 11,413,795 | +0.59(+2.92%) |
Dec 26, 2006 | 20.09 | 20.21 | 19.84 | 20.08 | 7,153,550 | +0.26(+1.30%) |
Dec 22, 2006 | 20.29 | 20.34 | 19.66 | 19.82 | 13,275,309 | -0.37(-1.84%) |
Dec 21, 2006 | 21.35 | 21.36 | 19.95 | 20.20 | 26,658,714 | -1.30(-6.05%) |
Dec 20, 2006 | 21.98 | 22.03 | 21.35 | 21.50 | 12,112,338 | -0.64(-2.88%) |
Dec 19, 2006 | 21.62 | 22.18 | 21.49 | 22.13 | 10,642,192 | +0.50(+2.32%) |
Dec 18, 2006 | 21.97 | 22.03 | 21.61 | 21.63 | 11,241,331 | -0.49(-2.21%) |
Dec 15, 2006 | 22.00 | 22.26 | 21.72 | 22.12 | 19,421,784 | +0.13(+0.59%) |
Dec 14, 2006 | 21.73 | 22.09 | 21.67 | 21.99 | 9,788,025 | +0.33(+1.53%) |
Dec 13, 2006 | 22.03 | 22.04 | 21.45 | 21.66 | 13,554,509 | -0.22(-1.03%) |
Dec 12, 2006 | 22.04 | 22.26 | 21.41 | 21.89 | 19,768,068 | -0.70(-3.11%) |
Dec 11, 2006 | 22.86 | 22.98 | 22.45 | 22.59 | 14,416,281 | -0.17(-0.74%) |
Dec 08, 2006 | 22.75 | 22.90 | 22.50 | 22.76 | 12,014,835 | -0.04(-0.18%) |
Dec 07, 2006 | 22.83 | 23.02 | 22.50 | 22.80 | 12,419,512 | -0.03(-0.13%) |
Dec 06, 2006 | 22.62 | 23.06 | 22.50 | 22.83 | 18,928,566 | +0.10(+0.42%) |
Dec 05, 2006 | 22.92 | 22.92 | 22.51 | 22.73 | 18,277,280 | +0.30(+1.33%) |
Dec 04, 2006 | 22.86 | 22.95 | 22.29 | 22.43 | 12,325,269 | -0.21(-0.93%) |
Dec 01, 2006 | 22.63 | 23.16 | 22.41 | 22.64 | 20,922,348 | -0.50(-2.18%) |
Nov 30, 2006 | 22.83 | 23.45 | 22.42 | 23.15 | 25,749,140 | +0.45(+2.00%) |
Nov 29, 2006 | 22.48 | 22.82 | 22.13 | 22.70 | 22,608,412 | +0.31(+1.38%) |
Nov 28, 2006 | 22.74 | 22.92 | 22.13 | 22.39 | 29,462,664 | -0.24(-1.06%) |
Nov 27, 2006 | 22.83 | 23.16 | 22.47 | 22.63 | 22,489,996 | -0.15(-0.66%) |
Nov 24, 2006 | 22.56 | 22.94 | 22.39 | 22.78 | 11,135,952 | +0.02(+0.10%) |
Nov 22, 2006 | 21.80 | 23.20 | 21.75 | 22.75 | 43,973,732 | +1.25(+5.80%) |
Nov 21, 2006 | 20.56 | 21.96 | 20.25 | 21.51 | 47,380,896 | +1.02(+5.00%) |
Nov 20, 2006 | 20.54 | 21.98 | 20.35 | 20.48 | 62,367,796 | -0.65(-3.08%) |
Nov 17, 2006 | 20.43 | 21.20 | 20.23 | 21.13 | 16,150,689 | +0.46(+2.21%) |
Nov 16, 2006 | 21.24 | 21.46 | 20.62 | 20.68 | 9,791,555 | -0.51(-2.42%) |
Nov 15, 2006 | 20.84 | 21.37 | 20.56 | 21.19 | 11,628,898 | +0.21(+0.98%) |
Nov 14, 2006 | 21.47 | 21.59 | 20.85 | 20.98 | 10,612,045 | -0.35(-1.62%) |
Nov 13, 2006 | 21.17 | 21.40 | 20.65 | 21.33 | 13,765,267 | -0.33(-1.51%) |
Nov 10, 2006 | 21.93 | 22.12 | 21.19 | 21.66 | 13,062,378 | -0.74(-3.30%) |
Nov 09, 2006 | 21.93 | 22.63 | 21.82 | 22.40 | 11,553,666 | +0.66(+3.01%) |
Nov 08, 2006 | 22.18 | 22.33 | 21.68 | 21.74 | 11,682,131 | -0.62(-2.77%) |
Nov 07, 2006 | 22.70 | 22.80 | 22.15 | 22.36 | 9,619,907 | -0.22(-0.98%) |
Nov 06, 2006 | 22.48 | 22.63 | 22.13 | 22.58 | 11,482,237 | +0.07(+0.29%) |
Nov 03, 2006 | 22.35 | 22.80 | 22.19 | 22.52 | 11,223,949 | +0.33(+1.49%) |
Nov 02, 2006 | 21.96 | 22.33 | 21.73 | 22.18 | 7,093,255 | +0.21(+0.94%) |
Nov 01, 2006 | 22.46 | 22.73 | 21.75 | 21.98 | 12,444,499 | -0.29(-1.31%) |
Oct 31, 2006 | 21.92 | 22.37 | 21.86 | 22.27 | 9,759,236 | +0.47(+2.16%) |
Oct 30, 2006 | 21.68 | 22.11 | 21.59 | 21.80 | 7,142,686 | +0.06(+0.25%) |
Oct 27, 2006 | 21.84 | 22.33 | 21.71 | 21.74 | 10,582,170 | -0.13(-0.59%) |
Oct 26, 2006 | 22.12 | 22.14 | 21.51 | 21.87 | 7,734,220 | -0.14(-0.62%) |
Oct 25, 2006 | 21.82 | 22.25 | 21.66 | 22.01 | 11,293,749 | -0.02(-0.08%) |
Oct 24, 2006 | 21.15 | 22.08 | 20.99 | 22.03 | 13,529,522 | +0.47(+2.17%) |
Oct 23, 2006 | 20.62 | 21.58 | 20.49 | 21.56 | 11,664,205 | +0.76(+3.65%) |
Oct 20, 2006 | 21.36 | 21.40 | 20.80 | 20.80 | 7,972,953 | -0.60(-2.80%) |
Oct 19, 2006 | 20.84 | 21.46 | 20.80 | 21.40 | 8,603,054 | +0.63(+3.01%) |
Oct 18, 2006 | 21.39 | 21.60 | 20.62 | 20.77 | 9,676,942 | -0.58(-2.71%) |
Oct 17, 2006 | 21.10 | 21.35 | 20.57 | 21.35 | 13,674,554 | +0.00(+0.00%) |
Oct 16, 2006 | 20.95 | 21.37 | 20.82 | 21.35 | 10,434,693 | +0.55(+2.64%) |
Oct 13, 2006 | 20.38 | 20.81 | 20.28 | 20.80 | 10,292,106 | +0.55(+2.73%) |
Oct 12, 2006 | 19.63 | 20.25 | 19.49 | 20.25 | 9,538,972 | +0.53(+2.71%) |
Oct 11, 2006 | 19.85 | 20.43 | 19.66 | 19.72 | 13,233,212 | -0.31(-1.54%) |
Oct 10, 2006 | 19.42 | 20.18 | 19.33 | 20.03 | 10,184,282 | +0.24(+1.19%) |
Oct 09, 2006 | 19.98 | 20.16 | 19.65 | 19.79 | 11,102,003 | +0.35(+1.82%) |
Oct 06, 2006 | 19.15 | 19.67 | 18.91 | 19.44 | 12,376,600 | +0.42(+2.23%) |
Oct 05, 2006 | 18.59 | 19.14 | 18.50 | 19.01 | 14,553,165 | +0.96(+5.30%) |
Oct 04, 2006 | 18.32 | 18.50 | 17.53 | 18.06 | 19,212,384 | -0.17(-0.93%) |
Oct 03, 2006 | 19.18 | 19.22 | 18.15 | 18.23 | 20,115,710 | -1.46(-7.43%) |