Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.57 | 22.78 | 22.54 | 22.57 | 55,251,012 | -0.09(-0.40%) |
Dec 28, 2006 | 22.57 | 22.69 | 22.53 | 22.66 | 35,336,896 | -0.03(-0.13%) |
Dec 27, 2006 | 22.66 | 22.77 | 22.60 | 22.69 | 41,351,952 | +0.02(+0.10%) |
Dec 26, 2006 | 22.32 | 22.67 | 22.22 | 22.66 | 49,091,696 | +0.26(+1.18%) |
Dec 22, 2006 | 22.54 | 22.57 | 22.38 | 22.40 | 50,247,152 | -0.26(-1.13%) |
Dec 21, 2006 | 22.77 | 22.78 | 22.59 | 22.66 | 42,702,924 | -0.08(-0.37%) |
Dec 20, 2006 | 22.66 | 22.85 | 22.65 | 22.74 | 41,605,872 | +0.08(+0.33%) |
Dec 19, 2006 | 22.45 | 22.80 | 22.32 | 22.66 | 71,231,336 | +0.08(+0.33%) |
Dec 18, 2006 | 22.81 | 22.87 | 22.50 | 22.59 | 75,409,352 | -0.23(-0.99%) |
Dec 15, 2006 | 22.75 | 22.84 | 22.69 | 22.81 | 136,011,872 | +0.09(+0.40%) |
Dec 14, 2006 | 22.32 | 22.73 | 22.31 | 22.72 | 113,625,640 | +0.39(+1.76%) |
Dec 13, 2006 | 22.37 | 22.37 | 22.16 | 22.33 | 60,874,084 | +0.09(+0.41%) |
Dec 12, 2006 | 22.34 | 22.39 | 22.08 | 22.24 | 91,123,072 | -0.08(-0.37%) |
Dec 11, 2006 | 22.06 | 22.48 | 22.00 | 22.32 | 142,532,848 | +0.11(+0.48%) |
Dec 08, 2006 | 21.78 | 22.22 | 21.76 | 22.22 | 144,053,536 | +0.42(+1.91%) |
Dec 07, 2006 | 21.89 | 21.97 | 21.77 | 21.80 | 61,972,088 | -0.11(-0.48%) |
Dec 06, 2006 | 21.99 | 22.01 | 21.82 | 21.91 | 64,293,824 | -0.11(-0.48%) |
Dec 05, 2006 | 22.19 | 22.22 | 21.94 | 22.01 | 60,351,376 | -0.15(-0.68%) |
Dec 04, 2006 | 22.09 | 22.31 | 22.04 | 22.16 | 72,971,624 | +0.16(+0.72%) |
Dec 01, 2006 | 22.09 | 22.14 | 21.84 | 22.01 | 95,616,384 | -0.18(-0.82%) |
Nov 30, 2006 | 22.23 | 22.35 | 22.16 | 22.19 | 70,613,368 | -0.16(-0.71%) |
Nov 29, 2006 | 22.25 | 22.50 | 22.24 | 22.35 | 77,776,216 | +0.14(+0.61%) |
Nov 28, 2006 | 22.17 | 22.23 | 22.01 | 22.21 | 69,610,792 | -0.07(-0.31%) |
Nov 27, 2006 | 22.44 | 22.47 | 22.16 | 22.28 | 96,231,792 | -0.21(-0.94%) |
Nov 24, 2006 | 22.41 | 22.55 | 22.40 | 22.49 | 27,087,736 | -0.12(-0.53%) |
Nov 22, 2006 | 22.65 | 22.67 | 22.54 | 22.61 | 58,399,140 | +0.00(+0.00%) |
Nov 21, 2006 | 22.60 | 22.67 | 22.51 | 22.61 | 87,938,432 | +0.02(+0.10%) |
Nov 20, 2006 | 22.31 | 22.67 | 22.29 | 22.59 | 113,410,216 | +0.37(+1.67%) |
Nov 17, 2006 | 22.13 | 22.32 | 22.13 | 22.22 | 65,312,604 | -0.05(-0.24%) |
Nov 16, 2006 | 22.01 | 22.40 | 22.01 | 22.27 | 85,124,832 | +0.26(+1.20%) |
Nov 15, 2006 | 22.01 | 22.19 | 22.00 | 22.01 | 84,648,456 | -0.08(-0.37%) |
Nov 14, 2006 | 22.13 | 22.23 | 21.97 | 22.09 | 83,383,544 | -0.09(-0.41%) |
Nov 13, 2006 | 22.06 | 22.26 | 22.04 | 22.18 | 62,553,760 | +0.08(+0.38%) |
Nov 10, 2006 | 22.04 | 22.13 | 22.03 | 22.10 | 50,093,640 | -0.02(-0.07%) |
Nov 09, 2006 | 22.00 | 22.22 | 21.92 | 22.11 | 118,317,592 | +0.21(+0.97%) |
Nov 08, 2006 | 21.75 | 22.09 | 21.66 | 21.90 | 102,448,472 | +0.02(+0.10%) |
Nov 07, 2006 | 21.81 | 21.97 | 21.76 | 21.88 | 74,780,040 | +0.08(+0.38%) |
Nov 06, 2006 | 21.74 | 21.95 | 21.73 | 21.79 | 79,990,424 | +0.08(+0.38%) |
Nov 03, 2006 | 21.80 | 21.86 | 21.62 | 21.71 | 54,423,104 | -0.03(-0.14%) |
Nov 02, 2006 | 21.70 | 21.81 | 21.60 | 21.74 | 77,642,528 | -0.03(-0.14%) |
Nov 01, 2006 | 21.75 | 21.91 | 21.69 | 21.77 | 100,450,304 | +0.08(+0.35%) |
Oct 31, 2006 | 21.66 | 21.80 | 21.58 | 21.70 | 81,978,656 | +0.14(+0.63%) |
Oct 30, 2006 | 21.42 | 21.79 | 21.40 | 21.56 | 62,592,428 | +0.14(+0.67%) |
Oct 27, 2006 | 21.53 | 21.76 | 21.35 | 21.42 | 117,830,128 | -0.01(-0.04%) |
Oct 26, 2006 | 21.41 | 21.47 | 21.19 | 21.42 | 92,725,224 | +0.03(+0.14%) |
Oct 25, 2006 | 21.37 | 21.51 | 21.27 | 21.39 | 53,880,848 | +0.02(+0.11%) |
Oct 24, 2006 | 21.48 | 21.48 | 21.26 | 21.37 | 81,264,496 | -0.13(-0.60%) |
Oct 23, 2006 | 21.39 | 21.68 | 21.30 | 21.50 | 64,377,472 | +0.02(+0.07%) |
Oct 20, 2006 | 21.45 | 21.53 | 21.29 | 21.48 | 64,717,088 | +0.11(+0.49%) |
Oct 19, 2006 | 21.42 | 21.50 | 21.25 | 21.38 | 59,218,672 | -0.17(-0.81%) |
Oct 18, 2006 | 21.54 | 21.69 | 21.36 | 21.55 | 53,766,928 | +0.06(+0.28%) |
Oct 17, 2006 | 21.34 | 21.55 | 21.29 | 21.49 | 53,093,440 | -0.01(-0.04%) |
Oct 16, 2006 | 21.52 | 21.61 | 21.41 | 21.50 | 65,826,428 | +0.06(+0.28%) |
Oct 13, 2006 | 21.42 | 21.68 | 21.39 | 21.44 | 171,700,448 | +0.11(+0.53%) |
Oct 12, 2006 | 20.84 | 21.38 | 20.81 | 21.33 | 159,031,264 | +0.51(+2.47%) |
Oct 11, 2006 | 20.75 | 20.91 | 20.72 | 20.81 | 49,251,944 | -0.11(-0.54%) |
Oct 10, 2006 | 20.93 | 20.97 | 20.74 | 20.93 | 45,783,772 | -0.02(-0.11%) |
Oct 09, 2006 | 21.01 | 21.11 | 20.87 | 20.95 | 44,159,404 | -0.11(-0.54%) |
Oct 06, 2006 | 20.98 | 21.16 | 20.90 | 21.06 | 48,236,196 | -0.04(-0.18%) |
Oct 05, 2006 | 21.10 | 21.24 | 20.99 | 21.10 | 108,478,432 | -0.02(-0.07%) |
Oct 04, 2006 | 20.70 | 21.13 | 20.68 | 21.11 | 108,776,744 | +0.43(+2.08%) |
Oct 03, 2006 | 20.68 | 20.77 | 20.56 | 20.68 | 52,118,872 | +0.01(+0.04%) |