Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.76 | 23.82 | 23.67 | 23.68 | 875,920 | -0.08(-0.35%) |
Dec 28, 2006 | 23.72 | 23.90 | 23.70 | 23.76 | 1,126,880 | +0.15(+0.63%) |
Dec 27, 2006 | 23.54 | 23.64 | 23.51 | 23.61 | 1,525,646 | +0.31(+1.32%) |
Dec 26, 2006 | 23.34 | 23.40 | 23.26 | 23.30 | 723,044 | +0.04(+0.15%) |
Dec 22, 2006 | 23.39 | 23.40 | 23.14 | 23.27 | 1,892,628 | +0.05(+0.22%) |
Dec 21, 2006 | 23.19 | 23.32 | 23.15 | 23.22 | 2,610,408 | -0.12(-0.51%) |
Dec 20, 2006 | 23.38 | 23.46 | 23.23 | 23.33 | 2,778,494 | -0.17(-0.74%) |
Dec 19, 2006 | 23.37 | 23.59 | 23.37 | 23.51 | 1,655,903 | +0.05(+0.20%) |
Dec 18, 2006 | 23.46 | 23.47 | 23.33 | 23.46 | 1,982,716 | -0.07(-0.28%) |
Dec 15, 2006 | 23.62 | 23.64 | 23.46 | 23.53 | 1,906,083 | +0.04(+0.17%) |
Dec 14, 2006 | 23.48 | 23.59 | 23.44 | 23.49 | 1,244,462 | +0.05(+0.20%) |
Dec 13, 2006 | 23.46 | 23.54 | 23.41 | 23.44 | 1,928,508 | -0.17(-0.72%) |
Dec 12, 2006 | 23.46 | 23.64 | 23.46 | 23.61 | 3,574,857 | +0.22(+0.92%) |
Dec 11, 2006 | 23.24 | 23.42 | 23.22 | 23.40 | 1,811,510 | +0.11(+0.48%) |
Dec 08, 2006 | 23.23 | 23.43 | 23.13 | 23.28 | 5,902,521 | -0.09(-0.39%) |
Dec 07, 2006 | 23.35 | 23.46 | 23.27 | 23.37 | 3,891,140 | +0.28(+1.20%) |
Dec 06, 2006 | 22.91 | 23.13 | 22.87 | 23.10 | 4,636,024 | -0.03(-0.11%) |
Dec 05, 2006 | 23.05 | 23.25 | 23.00 | 23.12 | 12,395,100 | +0.58(+2.57%) |
Dec 04, 2006 | 22.44 | 22.56 | 22.37 | 22.54 | 1,527,791 | +0.08(+0.37%) |
Dec 01, 2006 | 22.44 | 22.65 | 22.29 | 22.46 | 2,682,166 | -0.11(-0.48%) |
Nov 30, 2006 | 22.77 | 22.77 | 22.53 | 22.57 | 2,062,860 | -0.01(-0.02%) |
Nov 29, 2006 | 22.42 | 22.64 | 22.37 | 22.57 | 1,831,985 | +0.56(+2.54%) |
Nov 28, 2006 | 21.97 | 22.07 | 21.94 | 22.02 | 1,577,320 | +0.03(+0.14%) |
Nov 27, 2006 | 22.17 | 22.17 | 21.89 | 21.99 | 1,193,764 | -0.14(-0.65%) |
Nov 24, 2006 | 22.13 | 22.27 | 22.11 | 22.13 | 675,855 | -0.03(-0.12%) |
Nov 22, 2006 | 22.15 | 22.23 | 22.06 | 22.15 | 2,005,921 | +0.16(+0.75%) |
Nov 21, 2006 | 22.03 | 22.05 | 21.90 | 21.99 | 1,603,060 | +0.12(+0.54%) |
Nov 20, 2006 | 21.79 | 22.03 | 21.77 | 21.87 | 2,361,593 | +0.10(+0.45%) |
Nov 17, 2006 | 21.66 | 21.81 | 21.64 | 21.77 | 1,936,112 | +0.00(+0.00%) |
Nov 16, 2006 | 21.83 | 21.84 | 21.74 | 21.77 | 3,771,802 | -0.15(-0.68%) |
Nov 15, 2006 | 21.79 | 21.99 | 21.76 | 21.92 | 2,956,915 | -0.12(-0.56%) |
Nov 14, 2006 | 21.94 | 22.08 | 21.72 | 22.05 | 2,910,311 | +0.18(+0.82%) |
Nov 13, 2006 | 21.86 | 21.93 | 21.80 | 21.87 | 3,486,134 | +0.23(+1.07%) |
Nov 10, 2006 | 21.74 | 21.76 | 21.53 | 21.64 | 6,600,216 | -0.03(-0.14%) |
Nov 09, 2006 | 21.80 | 21.92 | 21.56 | 21.67 | 4,727,087 | +0.00(+0.00%) |
Nov 08, 2006 | 21.83 | 21.84 | 21.63 | 21.67 | 4,435,958 | -0.32(-1.45%) |
Nov 07, 2006 | 21.98 | 22.13 | 21.95 | 21.99 | 2,702,836 | +0.24(+1.11%) |
Nov 06, 2006 | 21.66 | 21.76 | 21.63 | 21.74 | 3,112,132 | +0.27(+1.24%) |
Nov 03, 2006 | 21.54 | 21.57 | 21.39 | 21.48 | 5,479,965 | -0.11(-0.52%) |
Nov 02, 2006 | 21.65 | 21.74 | 21.59 | 21.59 | 2,625,032 | -0.17(-0.78%) |
Nov 01, 2006 | 21.97 | 22.03 | 21.68 | 21.76 | 1,975,307 | -0.13(-0.61%) |
Oct 31, 2006 | 21.36 | 22.04 | 21.36 | 21.89 | 6,761,867 | -0.42(-1.86%) |
Oct 30, 2006 | 22.23 | 22.44 | 22.22 | 22.31 | 3,442,455 | -0.04(-0.16%) |
Oct 27, 2006 | 22.23 | 22.46 | 22.11 | 22.34 | 3,984,348 | -0.38(-1.67%) |
Oct 26, 2006 | 22.53 | 22.73 | 22.49 | 22.72 | 3,354,707 | +0.03(+0.11%) |
Oct 25, 2006 | 22.56 | 22.73 | 22.56 | 22.70 | 2,619,963 | +0.06(+0.25%) |
Oct 24, 2006 | 22.54 | 22.72 | 22.49 | 22.64 | 2,846,158 | -0.08(-0.34%) |
Oct 23, 2006 | 22.47 | 22.80 | 22.47 | 22.72 | 2,829,583 | -0.09(-0.41%) |
Oct 20, 2006 | 22.70 | 22.84 | 22.64 | 22.81 | 2,449,146 | +0.34(+1.53%) |
Oct 19, 2006 | 22.39 | 22.50 | 22.32 | 22.47 | 4,311,941 | -0.05(-0.23%) |
Oct 18, 2006 | 22.40 | 22.59 | 22.39 | 22.52 | 2,685,286 | +0.05(+0.23%) |
Oct 17, 2006 | 22.43 | 22.54 | 22.38 | 22.47 | 2,168,157 | -0.07(-0.32%) |
Oct 16, 2006 | 22.36 | 22.55 | 22.31 | 22.54 | 4,821,075 | +0.36(+1.62%) |
Oct 13, 2006 | 22.18 | 22.24 | 22.09 | 22.18 | 4,607,749 | -0.03(-0.14%) |
Oct 12, 2006 | 22.11 | 22.25 | 22.10 | 22.21 | 6,123,451 | -0.02(-0.07%) |
Oct 11, 2006 | 22.19 | 22.29 | 22.13 | 22.23 | 5,034,010 | -0.01(-0.02%) |
Oct 10, 2006 | 22.28 | 22.42 | 22.15 | 22.23 | 3,887,825 | -0.12(-0.55%) |
Oct 09, 2006 | 22.18 | 22.37 | 22.16 | 22.35 | 5,873,857 | +0.07(+0.32%) |
Oct 06, 2006 | 22.19 | 22.35 | 22.11 | 22.28 | 4,533,846 | -0.59(-2.58%) |
Oct 05, 2006 | 22.77 | 22.88 | 22.74 | 22.87 | 2,580,378 | -0.01(-0.02%) |
Oct 04, 2006 | 22.68 | 22.89 | 22.57 | 22.88 | 1,584,145 | -0.06(-0.27%) |
Oct 03, 2006 | 22.93 | 23.03 | 22.82 | 22.94 | 960,159 | +0.01(+0.02%) |