Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.43 | 23.46 | 23.26 | 23.29 | 1,399,513 | -0.19(-0.81%) |
Dec 28, 2006 | 23.58 | 23.62 | 23.47 | 23.48 | 1,022,444 | -0.16(-0.67%) |
Dec 27, 2006 | 23.51 | 23.66 | 23.47 | 23.64 | 2,249,182 | +0.23(+0.99%) |
Dec 26, 2006 | 23.02 | 23.43 | 22.99 | 23.40 | 1,996,225 | +0.32(+1.38%) |
Dec 22, 2006 | 23.20 | 23.21 | 22.99 | 23.09 | 2,421,958 | -0.02(-0.11%) |
Dec 21, 2006 | 23.20 | 23.20 | 23.02 | 23.11 | 2,738,930 | -0.09(-0.37%) |
Dec 20, 2006 | 23.04 | 23.23 | 23.02 | 23.20 | 2,879,045 | +0.14(+0.61%) |
Dec 19, 2006 | 23.01 | 23.12 | 22.98 | 23.06 | 3,061,129 | +0.04(+0.19%) |
Dec 18, 2006 | 23.21 | 23.21 | 22.96 | 23.01 | 2,497,404 | -0.17(-0.74%) |
Dec 15, 2006 | 22.90 | 23.21 | 22.85 | 23.18 | 5,328,438 | +0.36(+1.56%) |
Dec 14, 2006 | 22.51 | 22.90 | 22.50 | 22.83 | 3,458,120 | +0.24(+1.08%) |
Dec 13, 2006 | 22.48 | 22.62 | 22.46 | 22.58 | 4,289,990 | +0.04(+0.19%) |
Dec 12, 2006 | 22.30 | 22.61 | 22.26 | 22.54 | 3,815,102 | +0.23(+1.04%) |
Dec 11, 2006 | 22.27 | 22.35 | 21.99 | 22.31 | 3,179,034 | +0.31(+1.39%) |
Dec 08, 2006 | 22.04 | 22.06 | 21.88 | 22.00 | 2,152,180 | -0.12(-0.53%) |
Dec 07, 2006 | 22.18 | 22.23 | 22.04 | 22.12 | 1,852,844 | -0.07(-0.30%) |
Dec 06, 2006 | 22.16 | 22.26 | 22.03 | 22.19 | 2,691,899 | -0.04(-0.19%) |
Dec 05, 2006 | 22.22 | 22.27 | 22.13 | 22.23 | 1,870,644 | -0.01(-0.03%) |
Dec 04, 2006 | 22.19 | 22.26 | 22.12 | 22.23 | 2,263,226 | +0.11(+0.50%) |
Dec 01, 2006 | 22.03 | 22.23 | 21.93 | 22.12 | 2,383,908 | +0.02(+0.08%) |
Nov 30, 2006 | 22.24 | 22.24 | 21.98 | 22.11 | 1,661,289 | -0.16(-0.72%) |
Nov 29, 2006 | 22.14 | 22.30 | 22.08 | 22.27 | 1,585,189 | +0.17(+0.78%) |
Nov 28, 2006 | 22.13 | 22.13 | 21.96 | 22.09 | 1,575,554 | -0.01(-0.03%) |
Nov 27, 2006 | 22.22 | 22.26 | 22.08 | 22.10 | 3,016,547 | -0.19(-0.85%) |
Nov 24, 2006 | 22.39 | 22.50 | 22.29 | 22.29 | 744,338 | -0.37(-1.65%) |
Nov 22, 2006 | 22.60 | 22.71 | 22.56 | 22.66 | 1,751,269 | +0.01(+0.03%) |
Nov 21, 2006 | 22.70 | 22.71 | 22.60 | 22.66 | 2,139,116 | -0.01(-0.03%) |
Nov 20, 2006 | 22.62 | 22.69 | 22.53 | 22.66 | 1,462,221 | +0.07(+0.33%) |
Nov 17, 2006 | 22.67 | 22.72 | 22.56 | 22.59 | 1,707,340 | -0.20(-0.86%) |
Nov 16, 2006 | 22.59 | 22.83 | 22.56 | 22.79 | 1,715,342 | +0.27(+1.20%) |
Nov 15, 2006 | 22.57 | 22.64 | 22.49 | 22.52 | 1,852,028 | -0.06(-0.27%) |
Nov 14, 2006 | 22.73 | 22.77 | 22.42 | 22.58 | 3,516,420 | -0.08(-0.35%) |
Nov 13, 2006 | 22.59 | 22.77 | 22.55 | 22.66 | 2,483,197 | -0.01(-0.03%) |
Nov 10, 2006 | 22.55 | 22.69 | 22.53 | 22.66 | 3,272,280 | +0.18(+0.82%) |
Nov 09, 2006 | 22.69 | 22.72 | 22.48 | 22.48 | 1,751,106 | -0.21(-0.94%) |
Nov 08, 2006 | 22.52 | 22.71 | 22.52 | 22.69 | 2,341,612 | +0.02(+0.08%) |
Nov 07, 2006 | 22.11 | 22.68 | 22.11 | 22.68 | 2,779,920 | +0.06(+0.27%) |
Nov 06, 2006 | 22.57 | 22.68 | 22.49 | 22.61 | 2,380,315 | +0.12(+0.54%) |
Nov 03, 2006 | 22.65 | 22.71 | 22.47 | 22.49 | 1,749,636 | -0.13(-0.60%) |
Nov 02, 2006 | 22.65 | 22.72 | 22.57 | 22.63 | 2,407,750 | -0.18(-0.78%) |
Nov 01, 2006 | 22.75 | 22.91 | 22.74 | 22.80 | 4,342,737 | +0.06(+0.27%) |
Oct 31, 2006 | 22.81 | 22.90 | 22.72 | 22.74 | 3,382,837 | -0.07(-0.32%) |
Oct 30, 2006 | 22.84 | 22.94 | 22.81 | 22.82 | 2,995,970 | +0.02(+0.08%) |
Oct 27, 2006 | 22.93 | 22.94 | 22.80 | 22.80 | 2,870,227 | -0.23(-1.01%) |
Oct 26, 2006 | 23.01 | 23.08 | 22.92 | 23.03 | 2,596,693 | +0.02(+0.08%) |
Oct 25, 2006 | 23.10 | 23.12 | 22.94 | 23.01 | 3,355,075 | +0.01(+0.05%) |
Oct 24, 2006 | 23.15 | 23.19 | 22.96 | 23.00 | 2,948,612 | -0.21(-0.90%) |
Oct 23, 2006 | 22.85 | 23.23 | 22.83 | 23.21 | 3,419,580 | +0.31(+1.36%) |
Oct 20, 2006 | 23.09 | 23.09 | 22.86 | 22.90 | 2,860,592 | -0.12(-0.51%) |
Oct 19, 2006 | 23.14 | 23.14 | 22.96 | 23.01 | 2,592,610 | -0.13(-0.56%) |
Oct 18, 2006 | 22.95 | 23.15 | 22.91 | 23.14 | 5,121,369 | +0.25(+1.10%) |
Oct 17, 2006 | 22.66 | 23.02 | 22.41 | 22.89 | 6,783,638 | +0.63(+2.83%) |
Oct 16, 2006 | 22.55 | 22.58 | 22.16 | 22.26 | 5,356,853 | -0.41(-1.81%) |
Oct 13, 2006 | 22.68 | 22.74 | 22.60 | 22.67 | 3,216,920 | -0.12(-0.51%) |
Oct 12, 2006 | 22.96 | 22.96 | 22.72 | 22.79 | 2,865,491 | -0.10(-0.43%) |
Oct 11, 2006 | 22.84 | 22.93 | 22.72 | 22.88 | 3,048,391 | +0.04(+0.19%) |
Oct 10, 2006 | 23.02 | 23.06 | 22.83 | 22.84 | 2,323,322 | -0.15(-0.64%) |
Oct 09, 2006 | 22.93 | 23.00 | 22.83 | 22.99 | 1,676,639 | +0.06(+0.24%) |
Oct 06, 2006 | 23.05 | 23.06 | 22.81 | 22.93 | 1,594,171 | -0.12(-0.51%) |
Oct 05, 2006 | 23.13 | 23.21 | 23.01 | 23.05 | 1,462,711 | -0.18(-0.79%) |
Oct 04, 2006 | 22.91 | 23.24 | 22.83 | 23.23 | 2,175,859 | +0.31(+1.36%) |
Oct 03, 2006 | 22.80 | 23.06 | 22.77 | 22.92 | 1,665,861 | +0.12(+0.54%) |