Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.30 | 19.70 | 19.15 | 19.35 | 4,042,436 | +0.02(+0.13%) |
Sep 28, 2006 | 19.44 | 19.62 | 19.21 | 19.33 | 4,566,314 | -0.02(-0.13%) |
Sep 27, 2006 | 19.16 | 19.66 | 18.90 | 19.35 | 5,059,901 | +0.13(+0.68%) |
Sep 26, 2006 | 18.74 | 19.42 | 18.74 | 19.22 | 5,016,656 | +0.41(+2.16%) |
Sep 25, 2006 | 17.86 | 19.11 | 17.86 | 18.82 | 6,775,046 | +0.72(+3.96%) |
Sep 22, 2006 | 18.33 | 18.52 | 17.79 | 18.10 | 5,668,514 | -0.02(-0.14%) |
Sep 21, 2006 | 17.92 | 18.65 | 17.92 | 18.12 | 6,353,296 | +0.26(+1.46%) |
Sep 20, 2006 | 18.74 | 18.87 | 17.82 | 17.86 | 5,537,833 | -0.87(-4.65%) |
Sep 19, 2006 | 19.42 | 19.53 | 18.52 | 18.74 | 4,958,330 | -0.58(-2.99%) |
Sep 18, 2006 | 18.78 | 19.40 | 18.73 | 19.31 | 4,697,237 | +0.51(+2.73%) |
Sep 15, 2006 | 19.20 | 19.21 | 18.69 | 18.80 | 6,967,401 | -0.33(-1.75%) |
Sep 14, 2006 | 19.88 | 20.06 | 18.82 | 19.13 | 8,143,251 | -0.79(-3.97%) |
Sep 13, 2006 | 19.81 | 20.18 | 19.63 | 19.92 | 4,969,362 | +0.19(+0.95%) |
Sep 12, 2006 | 19.90 | 20.16 | 19.32 | 19.74 | 4,569,268 | -0.16(-0.82%) |
Sep 11, 2006 | 20.34 | 20.44 | 19.71 | 19.90 | 5,368,895 | -0.69(-3.36%) |
Sep 08, 2006 | 21.55 | 21.70 | 20.50 | 20.59 | 4,052,058 | -0.90(-4.17%) |
Sep 07, 2006 | 21.44 | 21.80 | 21.14 | 21.49 | 4,252,706 | -0.05(-0.23%) |
Sep 06, 2006 | 22.34 | 22.36 | 21.44 | 21.54 | 3,761,543 | -0.99(-4.38%) |
Sep 05, 2006 | 22.44 | 22.78 | 22.30 | 22.52 | 3,460,873 | -0.20(-0.86%) |
Sep 01, 2006 | 22.32 | 22.78 | 22.30 | 22.72 | 2,049,133 | +0.40(+1.79%) |
Aug 31, 2006 | 22.05 | 22.60 | 21.88 | 22.32 | 2,783,111 | +0.23(+1.03%) |
Aug 30, 2006 | 22.58 | 22.59 | 21.72 | 22.09 | 2,637,199 | -0.50(-2.20%) |
Aug 29, 2006 | 22.05 | 22.69 | 21.79 | 22.59 | 2,524,336 | +0.50(+2.25%) |
Aug 28, 2006 | 22.16 | 22.56 | 21.92 | 22.09 | 2,102,198 | -0.63(-2.76%) |
Aug 25, 2006 | 22.54 | 23.01 | 22.54 | 22.72 | 2,177,391 | +0.33(+1.45%) |
Aug 24, 2006 | 22.08 | 22.46 | 21.71 | 22.39 | 2,494,075 | +0.45(+2.04%) |
Aug 23, 2006 | 22.44 | 22.61 | 21.73 | 21.95 | 2,179,455 | -0.43(-1.93%) |
Aug 22, 2006 | 22.47 | 22.76 | 22.30 | 22.38 | 2,372,207 | -0.15(-0.65%) |
Aug 21, 2006 | 22.24 | 22.69 | 22.21 | 22.52 | 3,148,836 | +0.49(+2.22%) |
Aug 18, 2006 | 21.59 | 22.15 | 21.33 | 22.03 | 3,245,884 | +0.54(+2.50%) |
Aug 17, 2006 | 21.82 | 21.90 | 21.29 | 21.50 | 3,468,237 | -0.53(-2.40%) |
Aug 16, 2006 | 21.83 | 22.36 | 21.57 | 22.03 | 3,204,830 | +0.26(+1.20%) |
Aug 15, 2006 | 21.58 | 21.82 | 21.26 | 21.77 | 2,141,844 | +0.51(+2.41%) |
Aug 14, 2006 | 21.79 | 21.79 | 21.05 | 21.25 | 2,713,585 | -0.66(-3.01%) |
Aug 11, 2006 | 22.21 | 22.33 | 21.69 | 21.91 | 2,490,845 | -0.23(-1.03%) |
Aug 10, 2006 | 22.12 | 22.62 | 21.96 | 22.14 | 3,419,929 | -0.15(-0.66%) |
Aug 09, 2006 | 22.35 | 22.92 | 22.19 | 22.29 | 4,065,593 | +0.19(+0.85%) |
Aug 08, 2006 | 22.08 | 22.76 | 21.89 | 22.10 | 4,605,023 | -0.02(-0.07%) |
Aug 07, 2006 | 22.15 | 22.38 | 21.70 | 22.12 | 4,078,330 | +0.46(+2.11%) |
Aug 04, 2006 | 22.37 | 22.48 | 21.19 | 21.66 | 4,179,799 | -0.55(-2.46%) |
Aug 03, 2006 | 22.66 | 22.66 | 21.55 | 22.21 | 5,297,218 | -0.79(-3.44%) |
Aug 02, 2006 | 23.48 | 23.71 | 22.60 | 23.00 | 3,598,900 | +0.06(+0.25%) |
Aug 01, 2006 | 22.97 | 23.13 | 22.46 | 22.94 | 3,198,691 | -0.13(-0.56%) |
Jul 31, 2006 | 21.89 | 23.20 | 21.71 | 23.07 | 6,365,158 | +1.65(+7.68%) |
Jul 28, 2006 | 20.95 | 21.54 | 20.74 | 21.42 | 3,516,069 | +0.48(+2.29%) |
Jul 27, 2006 | 22.19 | 22.20 | 20.81 | 20.94 | 5,478,324 | -0.83(-3.82%) |
Jul 26, 2006 | 20.70 | 22.08 | 20.46 | 21.77 | 7,427,871 | +1.02(+4.91%) |
Jul 25, 2006 | 19.71 | 20.86 | 19.67 | 20.76 | 5,712,247 | +1.48(+7.69%) |
Jul 24, 2006 | 18.37 | 19.42 | 18.33 | 19.27 | 4,399,744 | +0.90(+4.92%) |
Jul 21, 2006 | 18.75 | 18.80 | 18.37 | 18.37 | 3,292,830 | -0.29(-1.57%) |
Jul 20, 2006 | 19.63 | 19.66 | 18.65 | 18.66 | 3,496,797 | -0.94(-4.82%) |
Jul 19, 2006 | 19.17 | 19.76 | 18.90 | 19.61 | 4,074,637 | +0.47(+2.47%) |
Jul 18, 2006 | 19.19 | 19.47 | 18.56 | 19.13 | 4,302,481 | +0.09(+0.47%) |
Jul 17, 2006 | 19.76 | 19.89 | 19.00 | 19.05 | 3,933,592 | -1.21(-5.99%) |
Jul 14, 2006 | 20.76 | 20.87 | 19.76 | 20.26 | 3,881,608 | -0.26(-1.27%) |
Jul 13, 2006 | 20.63 | 20.90 | 20.47 | 20.52 | 4,074,249 | -0.48(-2.29%) |
Jul 12, 2006 | 21.33 | 21.50 | 20.89 | 21.00 | 2,149,725 | -0.30(-1.41%) |
Jul 11, 2006 | 21.12 | 21.34 | 20.73 | 21.30 | 2,917,817 | +0.37(+1.79%) |
Jul 10, 2006 | 21.42 | 21.61 | 20.85 | 20.93 | 3,630,148 | -0.53(-2.47%) |
Jul 07, 2006 | 22.27 | 22.49 | 21.33 | 21.46 | 2,502,450 | -0.74(-3.34%) |
Jul 06, 2006 | 22.71 | 22.80 | 22.12 | 22.20 | 2,383,703 | -0.53(-2.33%) |
Jul 05, 2006 | 23.01 | 23.01 | 22.03 | 22.73 | 3,428,617 | -0.32(-1.38%) |