Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.58 | 22.60 | 22.36 | 22.51 | 771,355 | -0.16(-0.70%) |
Dec 28, 2006 | 22.77 | 22.77 | 22.54 | 22.67 | 2,135,625 | +0.13(+0.56%) |
Dec 27, 2006 | 22.22 | 22.60 | 22.22 | 22.54 | 1,649,397 | +0.47(+2.13%) |
Dec 26, 2006 | 22.03 | 22.28 | 21.91 | 22.07 | 1,060,259 | +0.17(+0.80%) |
Dec 22, 2006 | 22.00 | 22.14 | 21.74 | 21.90 | 1,764,582 | -0.00(-0.01%) |
Dec 21, 2006 | 22.70 | 22.73 | 21.86 | 21.90 | 6,924,261 | -0.68(-3.00%) |
Dec 20, 2006 | 22.82 | 22.92 | 22.57 | 22.58 | 2,689,831 | -0.57(-2.47%) |
Dec 19, 2006 | 22.79 | 23.20 | 22.79 | 23.15 | 2,055,374 | +0.40(+1.76%) |
Dec 18, 2006 | 23.21 | 23.23 | 22.74 | 22.75 | 2,999,506 | -0.62(-2.65%) |
Dec 15, 2006 | 23.92 | 23.93 | 23.24 | 23.37 | 2,722,875 | -0.29(-1.24%) |
Dec 14, 2006 | 23.53 | 23.69 | 23.46 | 23.66 | 4,267,475 | +0.42(+1.81%) |
Dec 13, 2006 | 23.00 | 23.30 | 22.86 | 23.24 | 3,160,008 | +0.52(+2.27%) |
Dec 12, 2006 | 22.89 | 23.00 | 22.56 | 22.72 | 3,723,655 | -0.03(-0.13%) |
Dec 11, 2006 | 22.65 | 22.84 | 22.59 | 22.75 | 2,476,457 | -0.06(-0.28%) |
Dec 08, 2006 | 22.96 | 23.12 | 22.64 | 22.82 | 4,524,278 | -0.40(-1.71%) |
Dec 07, 2006 | 23.45 | 23.66 | 23.17 | 23.21 | 4,533,720 | -0.27(-1.16%) |
Dec 06, 2006 | 23.46 | 23.71 | 23.28 | 23.48 | 3,929,475 | -0.29(-1.24%) |
Dec 05, 2006 | 23.60 | 23.86 | 23.54 | 23.78 | 5,087,925 | +0.50(+2.15%) |
Dec 04, 2006 | 22.93 | 23.37 | 22.79 | 23.28 | 2,659,618 | +0.54(+2.39%) |
Dec 01, 2006 | 22.71 | 23.01 | 22.51 | 22.74 | 3,561,264 | +0.01(+0.03%) |
Nov 30, 2006 | 22.84 | 22.89 | 22.53 | 22.73 | 3,451,745 | +0.31(+1.38%) |
Nov 29, 2006 | 22.08 | 22.49 | 22.07 | 22.42 | 3,971,961 | +0.44(+2.01%) |
Nov 28, 2006 | 21.98 | 22.16 | 21.77 | 21.98 | 3,532,940 | +0.10(+0.44%) |
Nov 27, 2006 | 22.12 | 22.29 | 21.81 | 21.88 | 3,667,951 | -0.43(-1.93%) |
Nov 24, 2006 | 22.12 | 22.39 | 22.10 | 22.31 | 1,875,989 | +0.10(+0.46%) |
Nov 22, 2006 | 22.25 | 22.35 | 21.90 | 22.21 | 5,290,913 | +0.11(+0.50%) |
Nov 21, 2006 | 21.82 | 22.13 | 21.69 | 22.10 | 5,305,075 | +0.33(+1.53%) |
Nov 20, 2006 | 22.00 | 22.45 | 21.73 | 21.77 | 8,104,425 | +0.13(+0.59%) |
Nov 17, 2006 | 21.36 | 21.66 | 21.25 | 21.64 | 6,996,015 | -0.17(-0.79%) |
Nov 16, 2006 | 22.56 | 22.57 | 21.79 | 21.81 | 4,797,132 | -0.38(-1.73%) |
Nov 15, 2006 | 21.95 | 22.42 | 21.88 | 22.19 | 6,849,674 | -0.19(-0.84%) |
Nov 14, 2006 | 22.53 | 22.58 | 22.16 | 22.38 | 4,146,626 | -0.18(-0.79%) |
Nov 13, 2006 | 22.10 | 22.63 | 22.08 | 22.56 | 6,605,144 | -0.68(-2.94%) |
Nov 10, 2006 | 23.76 | 23.76 | 23.10 | 23.24 | 5,663,845 | -0.78(-3.27%) |
Nov 09, 2006 | 23.83 | 24.32 | 23.71 | 24.03 | 4,546,937 | -0.06(-0.24%) |
Nov 08, 2006 | 23.82 | 24.20 | 23.76 | 24.09 | 3,064,651 | -0.26(-1.07%) |
Nov 07, 2006 | 24.43 | 24.48 | 24.23 | 24.35 | 3,785,967 | +0.28(+1.18%) |
Nov 06, 2006 | 23.68 | 24.09 | 23.64 | 24.06 | 4,638,518 | +0.42(+1.79%) |
Nov 03, 2006 | 23.65 | 23.77 | 23.52 | 23.64 | 2,358,440 | -0.14(-0.58%) |
Nov 02, 2006 | 23.61 | 23.94 | 23.59 | 23.78 | 4,123,022 | +0.15(+0.63%) |
Nov 01, 2006 | 24.10 | 24.18 | 23.50 | 23.63 | 6,100,978 | +0.18(+0.77%) |
Oct 31, 2006 | 23.18 | 23.50 | 23.05 | 23.45 | 2,879,601 | +0.48(+2.09%) |
Oct 30, 2006 | 22.93 | 23.14 | 22.87 | 22.97 | 2,323,507 | -0.19(-0.80%) |
Oct 27, 2006 | 23.21 | 23.37 | 22.96 | 23.16 | 2,542,546 | +0.21(+0.94%) |
Oct 26, 2006 | 23.19 | 23.24 | 22.74 | 22.94 | 2,280,077 | -0.17(-0.72%) |
Oct 25, 2006 | 22.85 | 23.19 | 22.83 | 23.11 | 3,142,070 | +0.45(+1.97%) |
Oct 24, 2006 | 22.26 | 22.72 | 22.20 | 22.66 | 2,838,059 | -0.03(-0.12%) |
Oct 23, 2006 | 22.18 | 22.71 | 22.14 | 22.69 | 3,261,974 | +0.32(+1.42%) |
Oct 20, 2006 | 22.50 | 22.52 | 22.24 | 22.37 | 3,558,432 | +0.19(+0.86%) |
Oct 19, 2006 | 21.99 | 22.36 | 21.97 | 22.18 | 4,858,501 | +0.35(+1.63%) |
Oct 18, 2006 | 21.87 | 21.95 | 21.59 | 21.82 | 4,856,613 | +0.37(+1.72%) |
Oct 17, 2006 | 21.61 | 21.61 | 21.16 | 21.45 | 4,199,497 | -0.55(-2.49%) |
Oct 16, 2006 | 21.87 | 22.12 | 21.76 | 22.00 | 4,759,367 | +0.57(+2.65%) |
Oct 13, 2006 | 21.17 | 21.66 | 21.15 | 21.44 | 5,029,389 | +0.25(+1.17%) |
Oct 12, 2006 | 20.79 | 21.19 | 20.72 | 21.19 | 5,792,247 | +0.85(+4.20%) |
Oct 11, 2006 | 20.13 | 20.58 | 20.08 | 20.33 | 4,865,110 | -0.03(-0.16%) |
Oct 10, 2006 | 20.24 | 20.41 | 20.01 | 20.37 | 7,070,601 | +0.27(+1.33%) |
Oct 09, 2006 | 20.18 | 20.39 | 19.99 | 20.10 | 4,437,418 | +0.44(+2.25%) |
Oct 06, 2006 | 19.60 | 19.75 | 19.34 | 19.66 | 5,706,331 | -0.17(-0.88%) |
Oct 05, 2006 | 19.65 | 19.89 | 19.57 | 19.83 | 5,081,316 | +0.51(+2.64%) |
Oct 04, 2006 | 19.42 | 19.64 | 18.93 | 19.32 | 8,087,431 | -0.23(-1.16%) |
Oct 03, 2006 | 19.91 | 19.96 | 19.50 | 19.55 | 4,658,345 | -0.81(-3.97%) |