Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.89 | 22.37 | 21.89 | 21.96 | 5,461,442 | -0.21(-0.96%) |
Dec 28, 2006 | 21.93 | 22.36 | 21.85 | 22.17 | 6,437,391 | +0.05(+0.22%) |
Dec 27, 2006 | 21.95 | 22.23 | 21.75 | 22.13 | 6,423,856 | +0.18(+0.81%) |
Dec 26, 2006 | 22.06 | 22.25 | 21.45 | 21.95 | 5,513,397 | +0.32(+1.46%) |
Dec 22, 2006 | 21.53 | 21.74 | 21.44 | 21.63 | 6,328,677 | -0.02(-0.10%) |
Dec 21, 2006 | 21.75 | 22.11 | 21.51 | 21.65 | 9,658,779 | -0.30(-1.35%) |
Dec 20, 2006 | 22.50 | 22.52 | 21.77 | 21.95 | 16,286,527 | -0.58(-2.56%) |
Dec 19, 2006 | 21.99 | 22.61 | 21.86 | 22.52 | 10,270,602 | +0.49(+2.25%) |
Dec 18, 2006 | 22.49 | 22.81 | 21.95 | 22.03 | 11,542,130 | -0.45(-2.02%) |
Dec 15, 2006 | 22.59 | 22.79 | 21.99 | 22.48 | 11,115,425 | +0.07(+0.31%) |
Dec 14, 2006 | 22.26 | 22.63 | 22.20 | 22.41 | 9,267,584 | -0.10(-0.43%) |
Dec 13, 2006 | 22.86 | 23.03 | 22.37 | 22.51 | 11,438,655 | -0.49(-2.12%) |
Dec 12, 2006 | 23.04 | 23.31 | 22.74 | 23.00 | 10,023,340 | -0.15(-0.65%) |
Dec 11, 2006 | 23.49 | 23.49 | 22.89 | 23.15 | 11,844,112 | -0.26(-1.12%) |
Dec 08, 2006 | 23.08 | 23.52 | 23.08 | 23.41 | 8,743,372 | +0.21(+0.92%) |
Dec 07, 2006 | 23.69 | 23.82 | 23.13 | 23.20 | 8,125,145 | -0.37(-1.57%) |
Dec 06, 2006 | 23.83 | 23.88 | 23.40 | 23.57 | 8,505,715 | -0.19(-0.81%) |
Dec 05, 2006 | 23.95 | 23.98 | 23.71 | 23.76 | 8,205,916 | -0.19(-0.77%) |
Dec 04, 2006 | 23.83 | 24.18 | 23.76 | 23.95 | 8,467,149 | +0.01(+0.06%) |
Dec 01, 2006 | 23.95 | 24.21 | 23.76 | 23.93 | 11,348,424 | -0.19(-0.77%) |
Nov 30, 2006 | 23.81 | 24.15 | 23.45 | 24.12 | 14,434,903 | +0.43(+1.83%) |
Nov 29, 2006 | 22.62 | 23.80 | 22.55 | 23.69 | 19,546,044 | +1.22(+5.41%) |
Nov 28, 2006 | 22.55 | 22.70 | 22.10 | 22.47 | 13,162,065 | -0.20(-0.88%) |
Nov 27, 2006 | 23.02 | 23.09 | 22.57 | 22.67 | 15,228,352 | -0.37(-1.61%) |
Nov 24, 2006 | 23.33 | 23.36 | 22.99 | 23.04 | 4,296,154 | -0.37(-1.59%) |
Nov 22, 2006 | 23.25 | 23.48 | 23.07 | 23.41 | 10,815,626 | +0.25(+1.07%) |
Nov 21, 2006 | 23.17 | 23.29 | 23.02 | 23.16 | 11,493,230 | +0.14(+0.63%) |
Nov 20, 2006 | 23.51 | 23.71 | 23.02 | 23.02 | 11,428,614 | -0.59(-2.50%) |
Nov 17, 2006 | 24.10 | 24.28 | 23.54 | 23.61 | 10,151,410 | -0.73(-2.99%) |
Nov 16, 2006 | 24.67 | 24.74 | 24.30 | 24.34 | 4,182,928 | -0.16(-0.65%) |
Nov 15, 2006 | 24.63 | 24.80 | 24.29 | 24.50 | 7,715,758 | -0.22(-0.89%) |
Nov 14, 2006 | 24.12 | 24.81 | 24.12 | 24.72 | 7,328,202 | +0.63(+2.60%) |
Nov 13, 2006 | 24.22 | 24.35 | 23.84 | 24.09 | 6,016,944 | -0.27(-1.13%) |
Nov 10, 2006 | 24.48 | 24.65 | 24.12 | 24.37 | 5,972,410 | -0.21(-0.84%) |
Nov 09, 2006 | 24.91 | 25.06 | 24.30 | 24.57 | 13,582,075 | +0.02(+0.08%) |
Nov 08, 2006 | 23.27 | 24.66 | 23.24 | 24.55 | 18,107,736 | +1.51(+6.56%) |
Nov 07, 2006 | 23.54 | 23.71 | 22.93 | 23.04 | 10,883,008 | -0.47(-2.02%) |
Nov 06, 2006 | 23.52 | 23.71 | 23.29 | 23.51 | 9,696,326 | -0.01(-0.03%) |
Nov 03, 2006 | 24.45 | 24.54 | 23.43 | 23.52 | 12,856,299 | -0.98(-4.01%) |
Nov 02, 2006 | 25.08 | 25.08 | 24.22 | 24.50 | 10,175,278 | -0.65(-2.60%) |
Nov 01, 2006 | 26.36 | 26.52 | 25.14 | 25.16 | 8,853,541 | -1.30(-4.91%) |
Oct 31, 2006 | 26.97 | 27.14 | 25.84 | 26.45 | 9,140,388 | -0.03(-0.10%) |
Oct 30, 2006 | 26.76 | 26.84 | 26.36 | 26.48 | 4,569,175 | -0.57(-2.11%) |
Oct 27, 2006 | 27.35 | 27.43 | 26.90 | 27.05 | 4,738,576 | -0.34(-1.25%) |
Oct 26, 2006 | 26.87 | 27.48 | 26.75 | 27.40 | 8,044,519 | +0.74(+2.76%) |
Oct 25, 2006 | 26.18 | 26.94 | 26.04 | 26.66 | 8,019,924 | +0.57(+2.19%) |
Oct 24, 2006 | 25.60 | 26.15 | 25.49 | 26.09 | 7,111,648 | +0.53(+2.07%) |
Oct 23, 2006 | 25.76 | 25.80 | 25.52 | 25.56 | 3,216,003 | -0.21(-0.80%) |
Oct 20, 2006 | 26.18 | 26.22 | 25.69 | 25.77 | 3,363,283 | -0.27(-1.06%) |
Oct 19, 2006 | 25.45 | 26.15 | 25.45 | 26.04 | 5,768,227 | +0.47(+1.85%) |
Oct 18, 2006 | 25.85 | 25.99 | 25.51 | 25.57 | 3,700,630 | -0.04(-0.16%) |
Oct 17, 2006 | 25.98 | 26.08 | 25.49 | 25.61 | 4,002,176 | -0.54(-2.08%) |
Oct 16, 2006 | 25.27 | 26.19 | 25.27 | 26.15 | 6,033,680 | +0.78(+3.06%) |
Oct 13, 2006 | 25.37 | 25.57 | 24.91 | 25.38 | 6,939,482 | +0.14(+0.57%) |
Oct 12, 2006 | 25.43 | 25.59 | 25.11 | 25.23 | 6,303,500 | +0.04(+0.16%) |
Oct 11, 2006 | 25.36 | 25.88 | 25.11 | 25.19 | 7,549,122 | -0.32(-1.24%) |
Oct 10, 2006 | 26.36 | 26.52 | 25.49 | 25.51 | 7,469,224 | -0.95(-3.58%) |
Oct 09, 2006 | 25.49 | 26.52 | 25.46 | 26.45 | 6,129,732 | +1.03(+4.05%) |
Oct 06, 2006 | 25.60 | 25.60 | 25.36 | 25.42 | 6,926,093 | -0.27(-1.07%) |
Oct 05, 2006 | 25.57 | 26.11 | 25.54 | 25.70 | 6,345,268 | +0.24(+0.94%) |
Oct 04, 2006 | 25.25 | 25.47 | 24.58 | 25.46 | 8,026,764 | +0.03(+0.11%) |
Oct 03, 2006 | 25.99 | 26.15 | 25.40 | 25.43 | 5,776,813 | -0.71(-2.73%) |