Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.98 | 22.00 | 21.70 | 21.93 | 1,473,800 | -0.02(-0.09%) |
Dec 28, 2006 | 22.00 | 22.11 | 21.75 | 21.95 | 938,900 | -0.05(-0.23%) |
Dec 27, 2006 | 21.93 | 22.21 | 21.74 | 22.00 | 1,731,600 | -0.05(-0.23%) |
Dec 26, 2006 | 21.98 | 22.06 | 21.71 | 22.05 | 850,900 | +0.01(+0.05%) |
Dec 22, 2006 | 22.15 | 22.16 | 21.75 | 22.04 | 1,409,700 | -0.04(-0.18%) |
Dec 21, 2006 | 22.02 | 22.37 | 21.82 | 22.08 | 1,456,900 | -0.01(-0.05%) |
Dec 20, 2006 | 22.07 | 22.34 | 21.93 | 22.09 | 1,320,500 | +0.09(+0.41%) |
Dec 19, 2006 | 22.06 | 22.08 | 21.60 | 22.00 | 2,882,300 | -0.18(-0.81%) |
Dec 18, 2006 | 22.56 | 22.66 | 22.10 | 22.18 | 2,964,500 | -0.75(-3.27%) |
Dec 15, 2006 | 23.41 | 23.50 | 22.78 | 22.93 | 2,518,500 | -0.42(-1.80%) |
Dec 14, 2006 | 23.26 | 23.40 | 23.18 | 23.35 | 1,228,700 | +0.18(+0.78%) |
Dec 13, 2006 | 23.58 | 23.64 | 23.13 | 23.17 | 1,712,000 | -0.33(-1.40%) |
Dec 12, 2006 | 23.44 | 23.61 | 23.36 | 23.50 | 1,618,400 | -0.05(-0.21%) |
Dec 11, 2006 | 23.46 | 23.68 | 23.28 | 23.55 | 1,118,200 | +0.00(+0.00%) |
Dec 08, 2006 | 23.48 | 23.70 | 23.36 | 23.55 | 2,165,800 | +0.02(+0.08%) |
Dec 07, 2006 | 23.27 | 23.71 | 23.27 | 23.53 | 1,471,700 | +0.27(+1.16%) |
Dec 06, 2006 | 23.21 | 23.48 | 23.12 | 23.26 | 1,133,200 | +0.01(+0.04%) |
Dec 05, 2006 | 23.30 | 23.41 | 23.00 | 23.25 | 1,787,800 | +0.00(+0.00%) |
Dec 04, 2006 | 23.20 | 23.50 | 23.08 | 23.25 | 1,941,700 | +0.17(+0.74%) |
Dec 01, 2006 | 22.95 | 23.38 | 22.85 | 23.08 | 2,985,400 | +0.18(+0.79%) |
Nov 30, 2006 | 23.07 | 23.20 | 22.85 | 22.90 | 2,555,300 | -0.11(-0.48%) |
Nov 29, 2006 | 23.08 | 23.38 | 22.90 | 23.01 | 2,644,200 | -0.04(-0.17%) |
Nov 28, 2006 | 23.03 | 23.24 | 22.92 | 23.05 | 1,300,500 | +0.05(+0.22%) |
Nov 27, 2006 | 23.14 | 23.40 | 22.86 | 23.00 | 1,931,700 | -0.08(-0.35%) |
Nov 24, 2006 | 23.51 | 23.63 | 23.03 | 23.08 | 973,400 | -0.52(-2.20%) |
Nov 22, 2006 | 23.61 | 23.73 | 23.53 | 23.60 | 2,355,100 | -0.04(-0.17%) |
Nov 21, 2006 | 23.29 | 23.68 | 23.07 | 23.64 | 2,724,300 | +0.35(+1.50%) |
Nov 20, 2006 | 23.70 | 23.70 | 23.05 | 23.29 | 2,199,600 | +0.02(+0.09%) |
Nov 17, 2006 | 24.00 | 24.30 | 22.46 | 23.27 | 9,851,300 | -0.64(-2.68%) |
Nov 16, 2006 | 23.60 | 24.20 | 23.60 | 23.91 | 2,457,900 | -0.56(-2.29%) |
Nov 15, 2006 | 24.50 | 24.92 | 24.29 | 24.47 | 2,985,500 | +0.14(+0.58%) |
Nov 14, 2006 | 23.55 | 24.52 | 23.21 | 24.33 | 4,032,200 | +1.12(+4.83%) |
Nov 13, 2006 | 23.49 | 23.58 | 22.90 | 23.21 | 2,653,100 | -0.40(-1.69%) |
Nov 10, 2006 | 22.95 | 23.62 | 22.95 | 23.61 | 1,353,100 | +0.56(+2.43%) |
Nov 09, 2006 | 23.09 | 23.15 | 22.75 | 23.05 | 2,908,900 | -0.15(-0.65%) |
Nov 08, 2006 | 22.99 | 23.29 | 22.88 | 23.20 | 2,063,000 | -0.07(-0.30%) |
Nov 07, 2006 | 23.21 | 23.56 | 23.18 | 23.27 | 964,400 | +0.02(+0.09%) |
Nov 06, 2006 | 23.04 | 23.45 | 22.90 | 23.25 | 1,239,900 | +0.23(+1.00%) |
Nov 03, 2006 | 23.32 | 23.50 | 22.81 | 23.02 | 1,340,600 | -0.15(-0.65%) |
Nov 02, 2006 | 22.40 | 23.48 | 22.21 | 23.17 | 2,987,600 | +0.42(+1.85%) |
Nov 01, 2006 | 23.19 | 23.32 | 22.71 | 22.75 | 2,927,900 | -0.44(-1.90%) |
Oct 31, 2006 | 23.36 | 23.53 | 23.14 | 23.19 | 1,752,000 | -0.14(-0.60%) |
Oct 30, 2006 | 23.43 | 23.56 | 23.03 | 23.33 | 2,104,300 | -0.25(-1.06%) |
Oct 27, 2006 | 23.91 | 24.10 | 23.57 | 23.58 | 2,323,800 | -0.41(-1.71%) |
Oct 26, 2006 | 23.79 | 24.27 | 23.52 | 23.99 | 2,861,800 | +0.37(+1.57%) |
Oct 25, 2006 | 23.78 | 23.83 | 23.45 | 23.62 | 1,753,600 | -0.03(-0.13%) |
Oct 24, 2006 | 23.50 | 23.80 | 23.41 | 23.65 | 2,307,200 | +0.25(+1.07%) |
Oct 23, 2006 | 23.54 | 23.65 | 23.03 | 23.40 | 5,765,800 | +0.40(+1.74%) |
Oct 20, 2006 | 23.31 | 23.35 | 22.80 | 23.00 | 2,366,600 | -0.20(-0.86%) |
Oct 19, 2006 | 23.26 | 23.48 | 23.18 | 23.20 | 1,660,000 | -0.17(-0.73%) |
Oct 18, 2006 | 23.84 | 23.91 | 23.15 | 23.37 | 4,497,900 | -0.34(-1.43%) |
Oct 17, 2006 | 23.82 | 23.82 | 23.38 | 23.71 | 2,062,900 | -0.27(-1.13%) |
Oct 16, 2006 | 24.20 | 24.26 | 23.67 | 23.98 | 4,308,500 | -0.22(-0.91%) |
Oct 13, 2006 | 24.53 | 24.86 | 24.15 | 24.20 | 3,644,500 | -0.45(-1.83%) |
Oct 12, 2006 | 24.83 | 25.21 | 24.30 | 24.65 | 2,873,300 | -0.17(-0.68%) |
Oct 11, 2006 | 24.92 | 25.03 | 24.52 | 24.82 | 2,298,900 | -0.18(-0.72%) |
Oct 10, 2006 | 25.00 | 25.05 | 24.51 | 25.00 | 3,566,200 | -0.22(-0.87%) |
Oct 09, 2006 | 25.27 | 25.29 | 24.96 | 25.22 | 1,165,900 | -0.22(-0.86%) |
Oct 06, 2006 | 25.40 | 25.51 | 24.85 | 25.44 | 1,927,100 | +0.04(+0.16%) |
Oct 05, 2006 | 25.28 | 25.51 | 25.09 | 25.40 | 2,726,400 | +0.15(+0.59%) |
Oct 04, 2006 | 25.00 | 25.30 | 24.39 | 25.25 | 3,054,600 | +0.15(+0.60%) |
Oct 03, 2006 | 25.40 | 25.89 | 25.08 | 25.10 | 2,776,200 | -0.30(-1.18%) |