Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.18 | 22.32 | 21.87 | 21.98 | 6,019,466 | -0.24(-1.09%) |
Dec 28, 2006 | 22.21 | 22.27 | 22.02 | 22.22 | 6,657,432 | +0.02(+0.10%) |
Dec 27, 2006 | 22.25 | 22.33 | 22.04 | 22.20 | 7,373,456 | +0.03(+0.13%) |
Dec 26, 2006 | 22.18 | 22.36 | 22.05 | 22.17 | 6,681,342 | -0.05(-0.22%) |
Dec 22, 2006 | 22.46 | 22.63 | 22.10 | 22.22 | 12,515,157 | +0.23(+1.07%) |
Dec 21, 2006 | 21.49 | 22.17 | 21.30 | 21.98 | 19,830,386 | +0.72(+3.38%) |
Dec 20, 2006 | 21.25 | 21.47 | 21.15 | 21.27 | 16,301,321 | -0.05(-0.23%) |
Dec 19, 2006 | 21.39 | 21.39 | 20.93 | 21.32 | 28,002,144 | -0.02(-0.10%) |
Dec 18, 2006 | 21.76 | 21.81 | 21.05 | 21.34 | 59,632,928 | -0.36(-1.67%) |
Dec 15, 2006 | 21.86 | 22.35 | 21.69 | 21.70 | 19,493,260 | -0.14(-0.65%) |
Dec 14, 2006 | 21.59 | 22.06 | 21.56 | 21.84 | 17,089,074 | +0.29(+1.35%) |
Dec 13, 2006 | 21.51 | 21.68 | 21.37 | 21.55 | 9,701,131 | +0.13(+0.60%) |
Dec 12, 2006 | 21.54 | 21.64 | 21.28 | 21.42 | 13,905,292 | +0.01(+0.07%) |
Dec 11, 2006 | 21.51 | 21.58 | 21.27 | 21.41 | 12,895,883 | -0.09(-0.40%) |
Dec 08, 2006 | 21.29 | 21.55 | 21.26 | 21.49 | 8,014,375 | +0.16(+0.73%) |
Dec 07, 2006 | 21.47 | 21.68 | 21.32 | 21.34 | 13,539,475 | -0.02(-0.10%) |
Dec 06, 2006 | 21.25 | 21.71 | 21.09 | 21.36 | 22,831,048 | +0.31(+1.45%) |
Dec 05, 2006 | 20.88 | 21.12 | 20.83 | 21.05 | 14,880,947 | +0.25(+1.20%) |
Dec 04, 2006 | 20.38 | 20.84 | 20.38 | 20.80 | 20,117,442 | +0.42(+2.06%) |
Dec 01, 2006 | 20.29 | 20.57 | 20.24 | 20.38 | 17,811,990 | -0.07(-0.35%) |
Nov 30, 2006 | 20.56 | 20.61 | 20.19 | 20.46 | 22,119,806 | +0.17(+0.84%) |
Nov 29, 2006 | 19.78 | 20.30 | 19.70 | 20.29 | 30,686,776 | +0.68(+3.48%) |
Nov 28, 2006 | 19.28 | 19.61 | 19.26 | 19.60 | 25,261,394 | +0.27(+1.40%) |
Nov 27, 2006 | 19.89 | 19.89 | 19.31 | 19.33 | 30,034,464 | -0.55(-2.79%) |
Nov 24, 2006 | 19.77 | 19.92 | 19.74 | 19.89 | 5,604,704 | -0.02(-0.11%) |
Nov 22, 2006 | 19.94 | 20.02 | 19.82 | 19.91 | 18,948,260 | -0.06(-0.28%) |
Nov 21, 2006 | 20.24 | 20.26 | 19.74 | 19.97 | 26,688,660 | -0.26(-1.30%) |
Nov 20, 2006 | 20.62 | 20.63 | 19.92 | 20.23 | 36,385,292 | -0.44(-2.13%) |
Nov 17, 2006 | 21.05 | 21.05 | 20.46 | 20.67 | 28,539,830 | -0.38(-1.82%) |
Nov 16, 2006 | 20.95 | 21.12 | 20.90 | 21.05 | 21,191,830 | +0.14(+0.65%) |
Nov 15, 2006 | 20.65 | 20.98 | 20.62 | 20.92 | 29,223,082 | +0.36(+1.73%) |
Nov 14, 2006 | 20.79 | 20.92 | 20.55 | 20.56 | 32,650,602 | -0.05(-0.24%) |
Nov 13, 2006 | 20.60 | 20.84 | 20.56 | 20.61 | 22,633,020 | +0.02(+0.10%) |
Nov 10, 2006 | 20.39 | 20.73 | 20.36 | 20.59 | 21,796,884 | +0.25(+1.22%) |
Nov 09, 2006 | 21.15 | 21.15 | 20.29 | 20.34 | 44,000,232 | -0.72(-3.41%) |
Nov 08, 2006 | 21.40 | 21.41 | 20.97 | 21.06 | 37,044,916 | -0.22(-1.04%) |
Nov 07, 2006 | 21.25 | 21.35 | 21.12 | 21.28 | 22,563,118 | +0.06(+0.30%) |
Nov 06, 2006 | 20.54 | 21.25 | 20.51 | 21.22 | 31,713,202 | +0.75(+3.65%) |
Nov 03, 2006 | 20.69 | 20.83 | 20.39 | 20.47 | 27,993,282 | -0.05(-0.24%) |
Nov 02, 2006 | 20.83 | 20.97 | 20.34 | 20.52 | 52,374,240 | -0.14(-0.69%) |
Nov 01, 2006 | 21.33 | 21.15 | 20.36 | 20.66 | 90,514,216 | -1.65(-7.39%) |
Oct 31, 2006 | 22.70 | 22.74 | 22.29 | 22.31 | 11,381,417 | -0.25(-1.10%) |
Oct 30, 2006 | 22.30 | 22.66 | 22.24 | 22.56 | 7,363,470 | +0.38(+1.70%) |
Oct 27, 2006 | 22.29 | 22.40 | 22.08 | 22.18 | 6,411,444 | -0.11(-0.48%) |
Oct 26, 2006 | 21.91 | 22.30 | 21.66 | 22.29 | 8,831,804 | +0.34(+1.55%) |
Oct 25, 2006 | 22.26 | 22.52 | 21.77 | 21.95 | 11,367,634 | -0.40(-1.78%) |
Oct 24, 2006 | 22.27 | 22.77 | 22.11 | 22.35 | 8,718,726 | +0.09(+0.42%) |
Oct 23, 2006 | 21.76 | 22.36 | 21.76 | 22.25 | 9,863,436 | +0.43(+1.99%) |
Oct 20, 2006 | 22.15 | 22.15 | 21.72 | 21.82 | 9,065,134 | -0.33(-1.48%) |
Oct 19, 2006 | 21.88 | 22.22 | 21.69 | 22.15 | 13,341,446 | -0.17(-0.76%) |
Oct 18, 2006 | 22.22 | 22.48 | 22.15 | 22.32 | 8,898,189 | +0.18(+0.84%) |
Oct 17, 2006 | 22.28 | 22.28 | 22.01 | 22.13 | 8,991,155 | -0.09(-0.38%) |
Oct 16, 2006 | 22.22 | 22.26 | 21.93 | 22.22 | 14,426,664 | +0.11(+0.51%) |
Oct 13, 2006 | 22.40 | 22.55 | 22.07 | 22.11 | 13,420,770 | -0.29(-1.30%) |
Oct 12, 2006 | 22.39 | 22.88 | 22.26 | 22.40 | 26,516,228 | +0.24(+1.09%) |
Oct 11, 2006 | 21.26 | 22.21 | 21.05 | 22.16 | 27,647,718 | +1.02(+4.85%) |
Oct 10, 2006 | 21.82 | 21.93 | 21.04 | 21.13 | 42,349,764 | +0.00(+0.00%) |
Oct 09, 2006 | 20.75 | 21.14 | 20.48 | 21.13 | 27,146,458 | +0.28(+1.36%) |
Oct 06, 2006 | 21.96 | 21.96 | 20.25 | 20.85 | 64,869,844 | -1.14(-5.21%) |
Oct 05, 2006 | 22.70 | 22.72 | 21.27 | 21.99 | 42,930,768 | -0.87(-3.80%) |
Oct 04, 2006 | 22.44 | 22.90 | 22.40 | 22.86 | 9,337,986 | +0.28(+1.26%) |
Oct 03, 2006 | 22.62 | 22.68 | 22.44 | 22.57 | 9,900,144 | -0.12(-0.53%) |