Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.37 | 22.51 | 22.22 | 22.39 | 4,187,822 | -0.15(-0.66%) |
Dec 28, 2006 | 22.68 | 22.75 | 22.39 | 22.54 | 6,732,933 | +0.28(+1.24%) |
Dec 27, 2006 | 21.78 | 22.26 | 21.77 | 22.26 | 6,130,825 | +0.60(+2.76%) |
Dec 26, 2006 | 21.68 | 22.06 | 21.53 | 21.66 | 4,934,867 | +0.28(+1.33%) |
Dec 22, 2006 | 21.31 | 21.47 | 21.04 | 21.38 | 5,358,375 | +0.16(+0.74%) |
Dec 21, 2006 | 21.82 | 21.82 | 21.21 | 21.22 | 7,832,224 | -0.50(-2.32%) |
Dec 20, 2006 | 22.18 | 22.26 | 21.73 | 21.73 | 7,582,362 | -0.50(-2.27%) |
Dec 19, 2006 | 21.79 | 22.44 | 21.73 | 22.23 | 10,981,856 | +0.61(+2.80%) |
Dec 18, 2006 | 21.77 | 22.07 | 21.44 | 21.63 | 9,874,054 | -0.43(-1.93%) |
Dec 15, 2006 | 22.99 | 22.99 | 21.89 | 22.05 | 13,825,607 | -0.69(-3.05%) |
Dec 14, 2006 | 22.70 | 23.00 | 22.51 | 22.74 | 8,285,329 | -0.06(-0.24%) |
Dec 13, 2006 | 22.79 | 22.86 | 22.27 | 22.80 | 10,649,299 | -0.11(-0.48%) |
Dec 12, 2006 | 23.00 | 23.21 | 22.62 | 22.91 | 8,720,523 | -0.36(-1.56%) |
Dec 11, 2006 | 23.12 | 23.50 | 23.01 | 23.27 | 7,680,045 | +0.27(+1.16%) |
Dec 08, 2006 | 23.96 | 24.01 | 22.88 | 23.00 | 10,646,378 | -0.58(-2.47%) |
Dec 07, 2006 | 23.31 | 23.83 | 22.79 | 23.59 | 10,631,134 | +0.20(+0.88%) |
Dec 06, 2006 | 23.52 | 24.03 | 23.34 | 23.38 | 11,927,571 | -0.62(-2.59%) |
Dec 05, 2006 | 24.55 | 24.77 | 23.92 | 24.00 | 9,510,122 | -0.54(-2.21%) |
Dec 04, 2006 | 24.29 | 24.63 | 23.94 | 24.55 | 8,306,923 | +0.41(+1.70%) |
Dec 01, 2006 | 24.65 | 24.70 | 23.93 | 24.14 | 10,489,753 | -0.40(-1.64%) |
Nov 30, 2006 | 23.49 | 24.62 | 23.46 | 24.54 | 16,443,250 | +1.47(+6.38%) |
Nov 29, 2006 | 22.66 | 23.08 | 22.58 | 23.07 | 7,741,272 | +0.17(+0.76%) |
Nov 28, 2006 | 22.54 | 22.89 | 22.46 | 22.89 | 9,318,438 | +0.17(+0.73%) |
Nov 27, 2006 | 22.54 | 22.92 | 22.27 | 22.73 | 10,052,908 | +0.54(+2.41%) |
Nov 24, 2006 | 22.43 | 22.73 | 22.14 | 22.19 | 6,140,861 | +0.64(+2.96%) |
Nov 22, 2006 | 21.86 | 22.19 | 21.44 | 21.55 | 8,316,831 | -0.08(-0.36%) |
Nov 21, 2006 | 20.88 | 21.65 | 20.86 | 21.63 | 10,224,267 | +1.09(+5.29%) |
Nov 20, 2006 | 20.82 | 21.09 | 20.51 | 20.55 | 7,643,462 | -0.13(-0.61%) |
Nov 17, 2006 | 20.58 | 21.14 | 20.28 | 20.67 | 10,960,896 | -0.03(-0.15%) |
Nov 16, 2006 | 22.05 | 22.07 | 20.70 | 20.70 | 12,222,273 | -1.17(-5.33%) |
Nov 15, 2006 | 20.96 | 21.93 | 20.86 | 21.87 | 16,979,176 | -0.01(-0.04%) |
Nov 14, 2006 | 22.44 | 22.61 | 21.69 | 21.88 | 12,407,605 | -0.24(-1.10%) |
Nov 13, 2006 | 21.71 | 22.14 | 21.34 | 22.12 | 12,950,010 | +0.06(+0.25%) |
Nov 10, 2006 | 22.48 | 22.53 | 21.84 | 22.07 | 11,397,488 | -0.50(-2.23%) |
Nov 09, 2006 | 21.33 | 22.57 | 21.19 | 22.57 | 20,588,772 | +1.75(+8.39%) |
Nov 08, 2006 | 20.81 | 21.11 | 20.55 | 20.82 | 12,103,757 | +0.02(+0.08%) |
Nov 07, 2006 | 20.80 | 20.96 | 20.47 | 20.81 | 14,160,322 | +0.21(+1.03%) |
Nov 06, 2006 | 21.08 | 21.51 | 20.37 | 20.59 | 17,124,876 | -0.49(-2.32%) |
Nov 03, 2006 | 20.57 | 21.19 | 20.55 | 21.08 | 12,211,349 | +0.46(+2.25%) |
Nov 02, 2006 | 20.39 | 20.90 | 20.23 | 20.62 | 13,251,191 | +0.17(+0.85%) |
Nov 01, 2006 | 21.00 | 21.11 | 20.16 | 20.44 | 19,113,354 | -0.24(-1.18%) |
Oct 31, 2006 | 19.90 | 20.72 | 19.73 | 20.69 | 12,729,237 | +0.69(+3.46%) |
Oct 30, 2006 | 20.01 | 20.27 | 19.86 | 20.00 | 11,976,349 | +0.31(+1.56%) |
Oct 27, 2006 | 19.56 | 20.02 | 19.41 | 19.69 | 13,402,861 | +0.33(+1.71%) |
Oct 26, 2006 | 19.59 | 19.75 | 19.03 | 19.36 | 13,749,136 | +0.11(+0.57%) |
Oct 25, 2006 | 17.88 | 19.30 | 17.82 | 19.25 | 18,135,120 | +1.14(+6.30%) |
Oct 24, 2006 | 17.78 | 18.54 | 17.78 | 18.11 | 13,269,864 | -0.09(-0.52%) |
Oct 23, 2006 | 17.93 | 18.35 | 17.71 | 18.20 | 11,116,631 | -0.01(-0.04%) |
Oct 20, 2006 | 18.89 | 18.89 | 18.19 | 18.21 | 10,135,475 | -0.55(-2.94%) |
Oct 19, 2006 | 18.01 | 18.76 | 17.98 | 18.76 | 11,140,766 | +1.09(+6.15%) |
Oct 18, 2006 | 18.13 | 18.15 | 17.65 | 17.67 | 8,766,888 | -0.32(-1.79%) |
Oct 17, 2006 | 18.04 | 18.04 | 17.58 | 18.00 | 11,236,163 | -0.05(-0.26%) |
Oct 16, 2006 | 18.28 | 18.28 | 17.75 | 18.04 | 9,043,044 | +0.15(+0.84%) |
Oct 13, 2006 | 17.56 | 17.95 | 17.46 | 17.89 | 12,168,668 | +0.80(+4.70%) |
Oct 12, 2006 | 16.65 | 17.15 | 16.59 | 17.09 | 12,234,722 | +0.46(+2.74%) |
Oct 11, 2006 | 17.26 | 17.26 | 16.59 | 16.63 | 12,174,638 | -0.52(-3.03%) |
Oct 10, 2006 | 16.58 | 17.38 | 16.53 | 17.15 | 10,141,573 | +0.31(+1.87%) |
Oct 09, 2006 | 17.40 | 17.41 | 16.77 | 16.84 | 8,462,531 | -0.30(-1.75%) |
Oct 06, 2006 | 17.22 | 17.56 | 16.87 | 17.14 | 9,123,071 | -0.25(-1.45%) |
Oct 05, 2006 | 17.40 | 17.55 | 17.05 | 17.39 | 11,858,722 | +0.26(+1.52%) |
Oct 04, 2006 | 16.86 | 17.21 | 16.02 | 17.13 | 19,869,418 | +0.31(+1.82%) |
Oct 03, 2006 | 17.75 | 17.81 | 16.69 | 16.82 | 19,231,490 | -1.36(-7.49%) |