Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.14 | 22.26 | 21.95 | 22.03 | 6,122,751 | -0.17(-0.75%) |
Sep 28, 2006 | 22.03 | 22.21 | 21.95 | 22.20 | 3,722,026 | +0.19(+0.85%) |
Sep 27, 2006 | 22.04 | 22.12 | 21.96 | 22.01 | 6,011,680 | -0.11(-0.51%) |
Sep 26, 2006 | 22.05 | 22.31 | 22.01 | 22.12 | 6,161,373 | +0.05(+0.24%) |
Sep 25, 2006 | 22.03 | 22.10 | 21.91 | 22.07 | 4,712,367 | +0.22(+0.99%) |
Sep 22, 2006 | 21.89 | 21.97 | 21.78 | 21.85 | 3,936,558 | -0.05(-0.24%) |
Sep 21, 2006 | 22.04 | 22.15 | 21.82 | 21.90 | 4,263,289 | -0.04(-0.16%) |
Sep 20, 2006 | 21.92 | 22.07 | 21.83 | 21.94 | 3,133,967 | +0.00(+0.02%) |
Sep 19, 2006 | 21.90 | 21.99 | 21.82 | 21.94 | 2,596,933 | -0.03(-0.13%) |
Sep 18, 2006 | 22.01 | 22.12 | 21.91 | 21.96 | 3,085,760 | -0.08(-0.35%) |
Sep 15, 2006 | 21.96 | 22.09 | 21.88 | 22.04 | 6,609,606 | +0.13(+0.58%) |
Sep 14, 2006 | 21.57 | 21.94 | 21.49 | 21.91 | 5,657,604 | +0.18(+0.85%) |
Sep 13, 2006 | 21.95 | 22.01 | 21.61 | 21.73 | 8,542,083 | -0.37(-1.67%) |
Sep 12, 2006 | 22.03 | 22.17 | 21.97 | 22.10 | 6,716,449 | +0.09(+0.40%) |
Sep 11, 2006 | 21.53 | 22.01 | 21.53 | 22.01 | 7,114,784 | +0.46(+2.12%) |
Sep 08, 2006 | 21.59 | 21.72 | 21.48 | 21.55 | 3,907,803 | +0.03(+0.13%) |
Sep 07, 2006 | 21.73 | 21.89 | 21.50 | 21.52 | 6,895,178 | -0.23(-1.06%) |
Sep 06, 2006 | 21.51 | 21.78 | 21.46 | 21.76 | 5,579,233 | +0.20(+0.92%) |
Sep 05, 2006 | 21.55 | 21.62 | 21.40 | 21.56 | 4,493,325 | +0.04(+0.20%) |
Sep 01, 2006 | 21.40 | 21.54 | 21.28 | 21.51 | 4,729,282 | +0.28(+1.32%) |
Aug 31, 2006 | 21.12 | 21.31 | 21.08 | 21.23 | 3,906,675 | +0.07(+0.35%) |
Aug 30, 2006 | 21.04 | 21.21 | 20.97 | 21.16 | 3,743,169 | +0.07(+0.34%) |
Aug 29, 2006 | 20.84 | 21.10 | 20.81 | 21.09 | 4,668,108 | +0.20(+0.95%) |
Aug 28, 2006 | 20.91 | 20.95 | 20.85 | 20.89 | 3,630,688 | +0.04(+0.17%) |
Aug 25, 2006 | 20.90 | 20.93 | 20.73 | 20.85 | 2,968,487 | -0.13(-0.63%) |
Aug 24, 2006 | 21.03 | 21.09 | 20.95 | 20.99 | 2,564,795 | -0.02(-0.10%) |
Aug 23, 2006 | 20.88 | 21.08 | 20.86 | 21.01 | 3,163,003 | +0.12(+0.56%) |
Aug 22, 2006 | 21.07 | 21.12 | 20.84 | 20.89 | 4,325,590 | -0.13(-0.62%) |
Aug 21, 2006 | 21.01 | 21.14 | 20.95 | 21.02 | 3,570,078 | +0.09(+0.44%) |
Aug 18, 2006 | 20.96 | 21.04 | 20.87 | 20.93 | 3,447,730 | -0.01(-0.03%) |
Aug 17, 2006 | 21.20 | 21.20 | 20.82 | 20.94 | 8,669,505 | -0.27(-1.26%) |
Aug 16, 2006 | 21.25 | 21.32 | 21.13 | 21.20 | 5,495,789 | -0.12(-0.55%) |
Aug 15, 2006 | 21.39 | 21.44 | 21.25 | 21.32 | 4,240,454 | +0.16(+0.74%) |
Aug 14, 2006 | 21.30 | 21.35 | 21.13 | 21.16 | 3,777,562 | +0.05(+0.25%) |
Aug 11, 2006 | 21.14 | 21.19 | 20.93 | 21.11 | 4,512,777 | -0.10(-0.47%) |
Aug 10, 2006 | 20.97 | 21.32 | 20.94 | 21.21 | 5,435,742 | +0.28(+1.36%) |
Aug 09, 2006 | 20.95 | 21.16 | 20.88 | 20.93 | 4,698,554 | +0.03(+0.14%) |
Aug 08, 2006 | 20.97 | 21.06 | 20.80 | 20.90 | 6,346,304 | -0.03(-0.15%) |
Aug 07, 2006 | 20.82 | 20.95 | 20.75 | 20.93 | 5,966,574 | +0.20(+0.96%) |
Aug 04, 2006 | 20.68 | 20.79 | 20.58 | 20.73 | 6,839,079 | +0.08(+0.38%) |
Aug 03, 2006 | 20.88 | 21.01 | 20.65 | 20.65 | 7,553,714 | -0.28(-1.32%) |
Aug 02, 2006 | 20.68 | 21.01 | 20.59 | 20.93 | 6,359,554 | +0.17(+0.80%) |
Aug 01, 2006 | 20.97 | 20.99 | 20.65 | 20.76 | 6,164,192 | -0.28(-1.33%) |
Jul 31, 2006 | 21.08 | 21.26 | 21.01 | 21.04 | 5,279,848 | -0.12(-0.59%) |
Jul 28, 2006 | 21.00 | 21.26 | 20.92 | 21.17 | 4,749,579 | +0.27(+1.27%) |
Jul 27, 2006 | 21.12 | 21.19 | 20.80 | 20.90 | 7,521,295 | -0.19(-0.89%) |
Jul 26, 2006 | 21.21 | 21.33 | 21.00 | 21.09 | 8,765,072 | -0.43(-1.98%) |
Jul 25, 2006 | 21.74 | 21.80 | 21.29 | 21.51 | 10,099,622 | -0.51(-2.32%) |
Jul 24, 2006 | 21.99 | 22.13 | 21.99 | 22.02 | 5,016,546 | +0.01(+0.03%) |
Jul 21, 2006 | 22.33 | 22.40 | 21.96 | 22.02 | 6,006,887 | -0.13(-0.61%) |
Jul 20, 2006 | 22.02 | 22.24 | 21.85 | 22.15 | 4,422,003 | +0.06(+0.29%) |
Jul 19, 2006 | 21.67 | 22.17 | 21.62 | 22.09 | 4,918,160 | +0.50(+2.30%) |
Jul 18, 2006 | 21.67 | 21.67 | 21.40 | 21.59 | 4,716,878 | -0.00(-0.02%) |
Jul 17, 2006 | 21.62 | 21.75 | 21.54 | 21.60 | 5,386,409 | -0.05(-0.21%) |
Jul 14, 2006 | 21.75 | 21.75 | 21.43 | 21.64 | 4,425,667 | -0.21(-0.96%) |
Jul 13, 2006 | 21.62 | 21.98 | 21.60 | 21.85 | 4,694,889 | +0.06(+0.29%) |
Jul 12, 2006 | 21.90 | 21.94 | 21.72 | 21.79 | 3,491,989 | -0.08(-0.36%) |
Jul 11, 2006 | 21.82 | 21.91 | 21.71 | 21.87 | 2,724,355 | +0.01(+0.03%) |
Jul 10, 2006 | 21.60 | 21.91 | 21.60 | 21.86 | 2,891,526 | +0.26(+1.22%) |
Jul 07, 2006 | 21.55 | 21.71 | 21.55 | 21.60 | 4,504,602 | -0.05(-0.25%) |
Jul 06, 2006 | 21.25 | 21.66 | 21.23 | 21.65 | 6,289,641 | +0.45(+2.11%) |
Jul 05, 2006 | 21.22 | 21.26 | 20.90 | 21.20 | 6,904,481 | -0.04(-0.18%) |