Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.61 | 22.83 | 22.58 | 22.61 | 55,150,396 | -0.09(-0.40%) |
Dec 28, 2006 | 22.61 | 22.74 | 22.57 | 22.70 | 35,272,544 | -0.03(-0.13%) |
Dec 27, 2006 | 22.70 | 22.81 | 22.64 | 22.73 | 41,276,648 | +0.02(+0.10%) |
Dec 26, 2006 | 22.36 | 22.71 | 22.26 | 22.70 | 49,002,300 | +0.26(+1.18%) |
Dec 22, 2006 | 22.58 | 22.61 | 22.42 | 22.44 | 50,155,648 | -0.26(-1.13%) |
Dec 21, 2006 | 22.81 | 22.82 | 22.63 | 22.70 | 42,625,160 | -0.08(-0.37%) |
Dec 20, 2006 | 22.70 | 22.89 | 22.69 | 22.78 | 41,530,104 | +0.08(+0.33%) |
Dec 19, 2006 | 22.49 | 22.84 | 22.36 | 22.70 | 71,101,616 | +0.08(+0.33%) |
Dec 18, 2006 | 22.86 | 22.91 | 22.55 | 22.63 | 75,272,032 | -0.23(-0.99%) |
Dec 15, 2006 | 22.79 | 22.89 | 22.74 | 22.86 | 135,764,192 | +0.09(+0.40%) |
Dec 14, 2006 | 22.36 | 22.77 | 22.35 | 22.77 | 113,418,728 | +0.39(+1.76%) |
Dec 13, 2006 | 22.41 | 22.41 | 22.20 | 22.37 | 60,763,232 | +0.09(+0.41%) |
Dec 12, 2006 | 22.38 | 22.43 | 22.12 | 22.28 | 90,957,136 | -0.08(-0.37%) |
Dec 11, 2006 | 22.10 | 22.52 | 22.04 | 22.36 | 142,273,280 | +0.11(+0.48%) |
Dec 08, 2006 | 21.82 | 22.26 | 21.80 | 22.26 | 143,791,216 | +0.42(+1.91%) |
Dec 07, 2006 | 21.93 | 22.01 | 21.81 | 21.84 | 61,859,236 | -0.11(-0.48%) |
Dec 06, 2006 | 22.03 | 22.05 | 21.86 | 21.95 | 64,176,744 | -0.11(-0.48%) |
Dec 05, 2006 | 22.23 | 22.26 | 21.98 | 22.05 | 60,241,476 | -0.15(-0.68%) |
Dec 04, 2006 | 22.13 | 22.35 | 22.08 | 22.21 | 72,838,736 | +0.16(+0.72%) |
Dec 01, 2006 | 22.13 | 22.18 | 21.88 | 22.05 | 95,442,264 | -0.18(-0.82%) |
Nov 30, 2006 | 22.27 | 22.39 | 22.20 | 22.23 | 70,484,776 | -0.16(-0.71%) |
Nov 29, 2006 | 22.29 | 22.55 | 22.28 | 22.39 | 77,634,584 | +0.14(+0.61%) |
Nov 28, 2006 | 22.21 | 22.27 | 22.05 | 22.25 | 69,484,032 | -0.07(-0.31%) |
Nov 27, 2006 | 22.48 | 22.52 | 22.21 | 22.32 | 96,056,552 | -0.21(-0.94%) |
Nov 24, 2006 | 22.45 | 22.59 | 22.44 | 22.53 | 27,038,408 | -0.12(-0.53%) |
Nov 22, 2006 | 22.69 | 22.71 | 22.58 | 22.65 | 58,292,792 | +0.00(+0.00%) |
Nov 21, 2006 | 22.64 | 22.71 | 22.55 | 22.65 | 87,778,296 | +0.02(+0.10%) |
Nov 20, 2006 | 22.35 | 22.71 | 22.33 | 22.63 | 113,203,688 | +0.37(+1.67%) |
Nov 17, 2006 | 22.17 | 22.36 | 22.17 | 22.26 | 65,193,668 | -0.05(-0.24%) |
Nov 16, 2006 | 22.05 | 22.44 | 22.05 | 22.31 | 84,969,824 | +0.27(+1.20%) |
Nov 15, 2006 | 22.05 | 22.23 | 22.04 | 22.05 | 84,494,312 | -0.08(-0.37%) |
Nov 14, 2006 | 22.17 | 22.27 | 22.01 | 22.13 | 83,231,704 | -0.09(-0.41%) |
Nov 13, 2006 | 22.10 | 22.30 | 22.08 | 22.22 | 62,439,848 | +0.08(+0.38%) |
Nov 10, 2006 | 22.08 | 22.17 | 22.07 | 22.14 | 50,002,416 | -0.02(-0.07%) |
Nov 09, 2006 | 22.04 | 22.26 | 21.96 | 22.15 | 118,102,136 | +0.21(+0.97%) |
Nov 08, 2006 | 21.79 | 22.13 | 21.70 | 21.94 | 102,261,912 | +0.02(+0.10%) |
Nov 07, 2006 | 21.85 | 22.01 | 21.80 | 21.92 | 74,643,864 | +0.08(+0.38%) |
Nov 06, 2006 | 21.78 | 21.99 | 21.77 | 21.83 | 79,844,752 | +0.08(+0.38%) |
Nov 03, 2006 | 21.84 | 21.90 | 21.66 | 21.75 | 54,324,000 | -0.03(-0.14%) |
Nov 02, 2006 | 21.74 | 21.85 | 21.64 | 21.78 | 77,501,144 | -0.03(-0.14%) |
Nov 01, 2006 | 21.79 | 21.95 | 21.73 | 21.81 | 100,267,384 | +0.08(+0.35%) |
Oct 31, 2006 | 21.70 | 21.84 | 21.62 | 21.74 | 81,829,368 | +0.14(+0.63%) |
Oct 30, 2006 | 21.46 | 21.83 | 21.44 | 21.60 | 62,478,448 | +0.14(+0.67%) |
Oct 27, 2006 | 21.57 | 21.80 | 21.39 | 21.46 | 117,615,560 | -0.01(-0.04%) |
Oct 26, 2006 | 21.45 | 21.51 | 21.23 | 21.46 | 92,556,368 | +0.03(+0.14%) |
Oct 25, 2006 | 21.41 | 21.55 | 21.30 | 21.43 | 53,782,728 | +0.02(+0.11%) |
Oct 24, 2006 | 21.52 | 21.52 | 21.30 | 21.41 | 81,116,504 | -0.13(-0.60%) |
Oct 23, 2006 | 21.43 | 21.72 | 21.33 | 21.54 | 64,260,240 | +0.02(+0.07%) |
Oct 20, 2006 | 21.49 | 21.57 | 21.33 | 21.52 | 64,599,236 | +0.11(+0.49%) |
Oct 19, 2006 | 21.46 | 21.54 | 21.29 | 21.42 | 59,110,832 | -0.17(-0.81%) |
Oct 18, 2006 | 21.58 | 21.73 | 21.39 | 21.59 | 53,669,020 | +0.06(+0.28%) |
Oct 17, 2006 | 21.38 | 21.58 | 21.33 | 21.53 | 52,996,756 | -0.01(-0.04%) |
Oct 16, 2006 | 21.56 | 21.65 | 21.45 | 21.54 | 65,706,556 | +0.06(+0.28%) |
Oct 13, 2006 | 21.46 | 21.72 | 21.43 | 21.48 | 171,387,776 | +0.11(+0.53%) |
Oct 12, 2006 | 20.88 | 21.42 | 20.85 | 21.36 | 158,741,664 | +0.51(+2.47%) |
Oct 11, 2006 | 20.79 | 20.95 | 20.76 | 20.85 | 49,162,256 | -0.11(-0.54%) |
Oct 10, 2006 | 20.96 | 21.01 | 20.77 | 20.96 | 45,700,400 | -0.02(-0.11%) |
Oct 09, 2006 | 21.05 | 21.15 | 20.91 | 20.99 | 44,078,988 | -0.11(-0.54%) |
Oct 06, 2006 | 21.02 | 21.20 | 20.93 | 21.10 | 48,148,360 | -0.04(-0.18%) |
Oct 05, 2006 | 21.14 | 21.28 | 21.03 | 21.14 | 108,280,896 | -0.02(-0.07%) |
Oct 04, 2006 | 20.74 | 21.17 | 20.72 | 21.15 | 108,578,656 | +0.43(+2.08%) |
Oct 03, 2006 | 20.72 | 20.80 | 20.60 | 20.72 | 52,023,964 | +0.01(+0.04%) |