Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.97 | 22.10 | 21.61 | 21.94 | 1,063,900 | -0.13(-0.59%) |
Sep 28, 2006 | 22.33 | 22.43 | 21.91 | 22.07 | 960,100 | -0.20(-0.90%) |
Sep 27, 2006 | 21.80 | 22.32 | 21.66 | 22.27 | 534,000 | +0.34(+1.55%) |
Sep 26, 2006 | 21.70 | 21.94 | 21.68 | 21.93 | 341,400 | +0.23(+1.06%) |
Sep 25, 2006 | 21.94 | 21.94 | 21.50 | 21.70 | 520,400 | -0.23(-1.05%) |
Sep 22, 2006 | 21.82 | 21.98 | 21.65 | 21.93 | 620,600 | +0.16(+0.73%) |
Sep 21, 2006 | 22.10 | 22.14 | 21.66 | 21.77 | 355,600 | -0.31(-1.40%) |
Sep 20, 2006 | 22.31 | 22.32 | 22.02 | 22.08 | 334,000 | -0.10(-0.45%) |
Sep 19, 2006 | 22.29 | 22.35 | 21.90 | 22.18 | 477,400 | -0.12(-0.54%) |
Sep 18, 2006 | 22.08 | 22.33 | 21.90 | 22.30 | 505,400 | +0.27(+1.23%) |
Sep 15, 2006 | 22.10 | 22.14 | 21.63 | 22.03 | 816,500 | +0.04(+0.18%) |
Sep 14, 2006 | 22.11 | 22.18 | 21.91 | 21.99 | 443,200 | -0.11(-0.50%) |
Sep 13, 2006 | 22.21 | 22.21 | 21.96 | 22.10 | 533,300 | -0.18(-0.81%) |
Sep 12, 2006 | 22.11 | 22.28 | 22.01 | 22.28 | 416,600 | +0.25(+1.13%) |
Sep 11, 2006 | 22.09 | 22.21 | 21.73 | 22.03 | 613,500 | -0.21(-0.94%) |
Sep 08, 2006 | 22.55 | 22.57 | 22.20 | 22.24 | 608,100 | -0.21(-0.94%) |
Sep 07, 2006 | 22.90 | 22.91 | 22.40 | 22.45 | 506,300 | -0.57(-2.48%) |
Sep 06, 2006 | 23.16 | 23.16 | 22.63 | 23.02 | 677,400 | -0.24(-1.03%) |
Sep 05, 2006 | 23.79 | 23.81 | 23.16 | 23.26 | 1,418,400 | -0.45(-1.90%) |
Sep 01, 2006 | 23.84 | 23.93 | 23.15 | 23.71 | 988,100 | +0.02(+0.08%) |
Aug 31, 2006 | 22.81 | 23.82 | 21.70 | 23.69 | 1,258,300 | +1.00(+4.41%) |
Aug 30, 2006 | 22.74 | 22.78 | 22.55 | 22.69 | 407,500 | -0.02(-0.09%) |
Aug 29, 2006 | 22.75 | 22.81 | 22.53 | 22.71 | 578,400 | +0.03(+0.13%) |
Aug 28, 2006 | 22.49 | 22.70 | 22.31 | 22.68 | 470,700 | +0.27(+1.20%) |
Aug 25, 2006 | 22.36 | 22.60 | 22.30 | 22.41 | 319,100 | -0.05(-0.22%) |
Aug 24, 2006 | 22.32 | 22.80 | 22.20 | 22.46 | 599,700 | +0.25(+1.13%) |
Aug 23, 2006 | 22.75 | 22.78 | 22.10 | 22.21 | 405,200 | -0.49(-2.16%) |
Aug 22, 2006 | 22.63 | 22.71 | 22.21 | 22.70 | 696,600 | +0.12(+0.53%) |
Aug 21, 2006 | 22.75 | 22.75 | 22.45 | 22.58 | 435,000 | -0.17(-0.75%) |
Aug 18, 2006 | 22.77 | 22.78 | 22.52 | 22.75 | 492,400 | +0.08(+0.35%) |
Aug 17, 2006 | 22.64 | 22.82 | 22.54 | 22.67 | 694,600 | +0.08(+0.35%) |
Aug 16, 2006 | 22.69 | 22.70 | 22.51 | 22.59 | 422,000 | -0.02(-0.09%) |
Aug 15, 2006 | 22.46 | 22.62 | 22.29 | 22.61 | 463,500 | +0.32(+1.44%) |
Aug 14, 2006 | 22.64 | 22.69 | 22.21 | 22.29 | 425,200 | -0.07(-0.31%) |
Aug 11, 2006 | 22.75 | 22.82 | 22.25 | 22.36 | 2,062,800 | -0.39(-1.71%) |
Aug 10, 2006 | 22.02 | 22.84 | 21.87 | 22.75 | 1,010,000 | +0.69(+3.13%) |
Aug 09, 2006 | 22.40 | 22.61 | 22.06 | 22.06 | 645,400 | -0.12(-0.54%) |
Aug 08, 2006 | 22.80 | 22.85 | 22.07 | 22.18 | 716,800 | -0.83(-3.61%) |
Aug 07, 2006 | 23.10 | 23.44 | 22.81 | 23.01 | 798,000 | -0.30(-1.29%) |
Aug 04, 2006 | 22.95 | 23.35 | 22.88 | 23.31 | 1,141,900 | +0.70(+3.10%) |
Aug 03, 2006 | 22.51 | 22.75 | 22.25 | 22.61 | 618,100 | +0.10(+0.44%) |
Aug 02, 2006 | 21.85 | 22.75 | 21.82 | 22.51 | 1,262,300 | +0.98(+4.55%) |
Aug 01, 2006 | 21.60 | 21.82 | 21.50 | 21.53 | 556,600 | -0.27(-1.24%) |
Jul 31, 2006 | 21.86 | 22.00 | 21.62 | 21.80 | 631,100 | -0.16(-0.73%) |
Jul 28, 2006 | 21.77 | 22.21 | 21.77 | 21.96 | 322,900 | +0.19(+0.87%) |
Jul 27, 2006 | 22.09 | 22.25 | 21.68 | 21.77 | 622,000 | +0.07(+0.32%) |
Jul 26, 2006 | 21.75 | 21.85 | 21.50 | 21.70 | 530,900 | -0.05(-0.23%) |
Jul 25, 2006 | 21.96 | 21.96 | 21.43 | 21.75 | 675,900 | -0.22(-1.00%) |
Jul 24, 2006 | 21.58 | 22.05 | 21.64 | 21.97 | 651,200 | +0.40(+1.85%) |
Jul 21, 2006 | 22.23 | 22.23 | 21.36 | 21.57 | 779,300 | -0.60(-2.71%) |
Jul 20, 2006 | 22.35 | 22.60 | 22.09 | 22.17 | 396,300 | -0.08(-0.36%) |
Jul 19, 2006 | 21.52 | 22.31 | 21.51 | 22.25 | 564,700 | +0.80(+3.73%) |
Jul 18, 2006 | 21.75 | 21.92 | 21.13 | 21.45 | 956,500 | -0.19(-0.88%) |
Jul 17, 2006 | 22.00 | 22.25 | 21.60 | 21.64 | 492,600 | -0.47(-2.13%) |
Jul 14, 2006 | 22.30 | 22.40 | 22.00 | 22.11 | 448,800 | -0.22(-0.99%) |
Jul 13, 2006 | 22.47 | 22.64 | 22.21 | 22.33 | 510,100 | -0.24(-1.06%) |
Jul 12, 2006 | 22.65 | 22.89 | 22.51 | 22.57 | 520,200 | -0.14(-0.62%) |
Jul 11, 2006 | 22.25 | 22.74 | 22.25 | 22.71 | 552,900 | +0.37(+1.66%) |
Jul 10, 2006 | 22.60 | 22.77 | 22.26 | 22.34 | 487,900 | -0.18(-0.80%) |
Jul 07, 2006 | 22.50 | 22.79 | 22.45 | 22.52 | 343,200 | -0.03(-0.13%) |
Jul 06, 2006 | 22.63 | 22.81 | 22.45 | 22.55 | 520,900 | +0.00(+0.00%) |
Jul 05, 2006 | 23.18 | 23.18 | 22.39 | 22.55 | 626,300 | -0.63(-2.72%) |