Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.28 | 25.34 | 25.08 | 25.16 | 5,522,861 | -0.21(-0.85%) |
Dec 28, 2006 | 25.37 | 25.49 | 25.06 | 25.37 | 6,487,634 | +0.10(+0.38%) |
Dec 27, 2006 | 24.81 | 25.33 | 24.56 | 25.28 | 8,919,944 | +0.98(+4.01%) |
Dec 26, 2006 | 23.64 | 24.42 | 23.57 | 24.30 | 5,784,652 | +0.87(+3.72%) |
Dec 22, 2006 | 23.43 | 23.48 | 23.23 | 23.43 | 3,843,146 | +0.28(+1.23%) |
Dec 21, 2006 | 23.32 | 23.37 | 23.03 | 23.15 | 5,421,865 | -0.30(-1.27%) |
Dec 20, 2006 | 23.40 | 23.59 | 23.29 | 23.44 | 5,838,251 | +0.44(+1.89%) |
Dec 19, 2006 | 22.80 | 23.02 | 22.60 | 23.01 | 5,567,157 | -0.07(-0.32%) |
Dec 18, 2006 | 23.20 | 23.33 | 23.00 | 23.08 | 7,429,373 | +0.28(+1.24%) |
Dec 15, 2006 | 22.83 | 22.91 | 22.76 | 22.80 | 5,376,240 | +0.14(+0.60%) |
Dec 14, 2006 | 22.37 | 22.71 | 22.33 | 22.67 | 5,460,403 | +0.56(+2.51%) |
Dec 13, 2006 | 22.14 | 22.15 | 21.99 | 22.11 | 4,064,627 | -0.08(-0.36%) |
Dec 12, 2006 | 22.29 | 22.29 | 22.03 | 22.19 | 3,966,732 | -0.10(-0.47%) |
Dec 11, 2006 | 22.15 | 22.39 | 22.01 | 22.29 | 7,428,930 | +0.43(+1.96%) |
Dec 08, 2006 | 21.83 | 21.91 | 21.71 | 21.86 | 3,496,306 | +0.03(+0.13%) |
Dec 07, 2006 | 22.03 | 22.14 | 21.81 | 21.83 | 9,316,838 | -0.24(-1.10%) |
Dec 06, 2006 | 22.09 | 22.17 | 22.03 | 22.08 | 4,501,832 | -0.09(-0.41%) |
Dec 05, 2006 | 21.88 | 22.18 | 21.84 | 22.17 | 6,649,759 | +0.62(+2.88%) |
Dec 04, 2006 | 21.37 | 21.57 | 21.31 | 21.55 | 3,919,778 | +0.29(+1.38%) |
Dec 01, 2006 | 21.09 | 21.37 | 21.03 | 21.25 | 8,117,295 | -0.25(-1.15%) |
Nov 30, 2006 | 21.48 | 21.53 | 21.27 | 21.50 | 3,413,915 | +0.07(+0.32%) |
Nov 29, 2006 | 21.20 | 21.44 | 21.19 | 21.44 | 6,391,068 | +0.67(+3.23%) |
Nov 28, 2006 | 20.59 | 20.94 | 20.45 | 20.76 | 9,859,911 | -0.42(-1.99%) |
Nov 27, 2006 | 21.62 | 21.62 | 21.13 | 21.19 | 8,039,776 | -0.52(-2.38%) |
Nov 24, 2006 | 21.62 | 21.79 | 21.49 | 21.70 | 2,547,922 | +0.05(+0.24%) |
Nov 22, 2006 | 21.63 | 21.65 | 21.51 | 21.65 | 4,840,255 | +0.46(+2.19%) |
Nov 21, 2006 | 21.12 | 21.19 | 21.07 | 21.19 | 4,444,246 | +0.08(+0.37%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.98 | 21.11 | 3,967,175 | +0.00(+0.02%) |
Nov 17, 2006 | 21.07 | 21.12 | 20.95 | 21.10 | 4,597,512 | +0.13(+0.62%) |
Nov 16, 2006 | 21.22 | 21.22 | 20.94 | 20.97 | 4,706,037 | +0.02(+0.11%) |
Nov 15, 2006 | 20.92 | 21.02 | 20.84 | 20.95 | 4,694,963 | +0.24(+1.14%) |
Nov 14, 2006 | 20.64 | 20.73 | 20.57 | 20.71 | 4,680,789 | +0.11(+0.55%) |
Nov 13, 2006 | 20.32 | 20.63 | 20.32 | 20.60 | 4,287,438 | +0.35(+1.73%) |
Nov 10, 2006 | 20.24 | 20.29 | 20.17 | 20.25 | 3,825,870 | +0.04(+0.20%) |
Nov 09, 2006 | 20.12 | 20.34 | 20.12 | 20.21 | 6,483,205 | +0.34(+1.73%) |
Nov 08, 2006 | 19.75 | 19.91 | 19.67 | 19.87 | 3,545,475 | -0.03(-0.14%) |
Nov 07, 2006 | 19.96 | 20.05 | 19.87 | 19.89 | 3,997,740 | -0.12(-0.62%) |
Nov 06, 2006 | 19.80 | 20.06 | 19.77 | 20.02 | 4,535,497 | +0.40(+2.01%) |
Nov 03, 2006 | 19.60 | 19.65 | 19.50 | 19.62 | 2,988,227 | +0.09(+0.49%) |
Nov 02, 2006 | 19.32 | 19.53 | 19.31 | 19.53 | 4,478,355 | +0.23(+1.22%) |
Nov 01, 2006 | 19.52 | 19.53 | 19.25 | 19.29 | 5,805,471 | -0.03(-0.15%) |
Oct 31, 2006 | 19.27 | 19.35 | 19.20 | 19.32 | 2,430,094 | +0.30(+1.59%) |
Oct 30, 2006 | 19.09 | 19.09 | 18.85 | 19.02 | 3,186,232 | -0.05(-0.24%) |
Oct 27, 2006 | 19.19 | 19.21 | 19.02 | 19.06 | 4,755,206 | -0.40(-2.03%) |
Oct 26, 2006 | 19.39 | 19.50 | 19.35 | 19.46 | 3,221,669 | +0.13(+0.68%) |
Oct 25, 2006 | 19.28 | 19.38 | 19.23 | 19.33 | 3,064,860 | +0.05(+0.26%) |
Oct 24, 2006 | 19.22 | 19.29 | 19.14 | 19.28 | 2,805,727 | +0.09(+0.47%) |
Oct 23, 2006 | 19.19 | 19.22 | 19.00 | 19.19 | 2,240,949 | +0.01(+0.05%) |
Oct 20, 2006 | 19.21 | 19.25 | 19.14 | 19.18 | 2,198,424 | +0.01(+0.06%) |
Oct 19, 2006 | 19.11 | 19.19 | 19.07 | 19.17 | 1,841,396 | +0.04(+0.21%) |
Oct 18, 2006 | 19.08 | 19.24 | 19.03 | 19.13 | 1,913,599 | +0.19(+1.01%) |
Oct 17, 2006 | 19.05 | 19.07 | 18.79 | 18.94 | 2,466,860 | -0.15(-0.80%) |
Oct 16, 2006 | 19.04 | 19.15 | 18.97 | 19.09 | 2,268,856 | +0.10(+0.55%) |
Oct 13, 2006 | 18.94 | 19.04 | 18.91 | 18.99 | 2,381,368 | -0.02(-0.12%) |
Oct 12, 2006 | 18.85 | 19.06 | 18.76 | 19.01 | 3,182,245 | +0.36(+1.94%) |
Oct 11, 2006 | 18.59 | 18.72 | 18.56 | 18.65 | 1,519,362 | +0.08(+0.43%) |
Oct 10, 2006 | 18.51 | 18.59 | 18.47 | 18.57 | 1,584,478 | +0.18(+0.97%) |
Oct 09, 2006 | 18.53 | 18.53 | 18.27 | 18.39 | 1,815,261 | -0.15(-0.81%) |
Oct 06, 2006 | 18.51 | 18.58 | 18.40 | 18.54 | 1,580,934 | -0.18(-0.94%) |
Oct 05, 2006 | 18.63 | 18.74 | 18.58 | 18.71 | 1,505,630 | +0.04(+0.22%) |
Oct 04, 2006 | 18.36 | 18.67 | 18.31 | 18.67 | 1,705,850 | +0.28(+1.50%) |
Oct 03, 2006 | 18.38 | 18.48 | 18.27 | 18.40 | 2,929,313 | +0.02(+0.13%) |