Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.78 | 24.96 | 24.36 | 24.42 | 2,512,341 | -0.36(-1.46%) |
Sep 28, 2006 | 24.64 | 24.94 | 24.58 | 24.78 | 3,126,252 | +0.19(+0.77%) |
Sep 27, 2006 | 24.73 | 24.98 | 24.56 | 24.59 | 3,970,946 | -0.20(-0.79%) |
Sep 26, 2006 | 24.70 | 24.89 | 24.57 | 24.79 | 2,990,948 | +0.01(+0.02%) |
Sep 25, 2006 | 24.44 | 24.78 | 24.09 | 24.78 | 3,061,557 | +0.41(+1.70%) |
Sep 22, 2006 | 24.44 | 24.49 | 24.10 | 24.37 | 3,332,165 | -0.21(-0.87%) |
Sep 21, 2006 | 24.15 | 24.96 | 24.02 | 24.58 | 6,683,460 | +0.72(+3.01%) |
Sep 20, 2006 | 23.29 | 24.01 | 23.09 | 23.86 | 9,312,323 | +1.52(+6.79%) |
Sep 19, 2006 | 22.02 | 22.37 | 21.75 | 22.34 | 3,329,382 | +0.45(+2.08%) |
Sep 18, 2006 | 22.25 | 22.30 | 21.80 | 21.89 | 3,221,208 | -0.41(-1.83%) |
Sep 15, 2006 | 22.44 | 22.53 | 22.14 | 22.30 | 4,885,204 | -0.10(-0.46%) |
Sep 14, 2006 | 22.25 | 22.57 | 22.16 | 22.40 | 2,576,514 | -0.10(-0.46%) |
Sep 13, 2006 | 22.53 | 22.57 | 22.27 | 22.51 | 3,723,468 | -0.02(-0.08%) |
Sep 12, 2006 | 21.82 | 22.75 | 21.74 | 22.52 | 3,674,425 | +0.78(+3.60%) |
Sep 11, 2006 | 20.90 | 21.82 | 20.90 | 21.74 | 3,804,859 | +0.77(+3.67%) |
Sep 08, 2006 | 20.39 | 21.04 | 20.27 | 20.97 | 1,874,255 | +0.63(+3.08%) |
Sep 07, 2006 | 20.64 | 20.64 | 20.23 | 20.34 | 1,959,299 | -0.35(-1.67%) |
Sep 06, 2006 | 20.75 | 20.83 | 20.56 | 20.69 | 2,184,342 | -0.05(-0.25%) |
Sep 05, 2006 | 20.80 | 20.84 | 20.61 | 20.74 | 2,266,254 | +0.06(+0.31%) |
Sep 01, 2006 | 20.47 | 20.91 | 20.44 | 20.68 | 1,450,952 | +0.32(+1.58%) |
Aug 31, 2006 | 20.44 | 20.61 | 20.36 | 20.36 | 1,662,604 | -0.08(-0.39%) |
Aug 30, 2006 | 20.73 | 20.77 | 20.41 | 20.44 | 2,321,733 | -0.22(-1.09%) |
Aug 29, 2006 | 20.47 | 20.79 | 20.40 | 20.66 | 2,575,471 | +0.40(+1.96%) |
Aug 28, 2006 | 19.92 | 20.37 | 19.92 | 20.26 | 1,107,997 | +0.34(+1.70%) |
Aug 25, 2006 | 20.09 | 20.29 | 19.88 | 19.92 | 1,521,387 | -0.33(-1.62%) |
Aug 24, 2006 | 20.12 | 20.36 | 19.90 | 20.25 | 1,865,212 | +0.16(+0.77%) |
Aug 23, 2006 | 20.52 | 20.72 | 20.03 | 20.10 | 2,213,907 | -0.55(-2.65%) |
Aug 22, 2006 | 20.75 | 20.87 | 20.60 | 20.64 | 1,558,778 | -0.18(-0.88%) |
Aug 21, 2006 | 21.25 | 21.25 | 20.65 | 20.83 | 1,534,082 | -0.45(-2.11%) |
Aug 18, 2006 | 21.12 | 21.28 | 20.79 | 21.28 | 1,676,517 | +0.22(+1.04%) |
Aug 17, 2006 | 20.92 | 21.31 | 20.72 | 21.06 | 1,928,168 | +0.13(+0.63%) |
Aug 16, 2006 | 20.30 | 20.94 | 20.25 | 20.92 | 2,009,385 | +0.66(+3.26%) |
Aug 15, 2006 | 19.92 | 20.37 | 19.84 | 20.26 | 1,559,821 | +0.53(+2.68%) |
Aug 14, 2006 | 20.00 | 20.15 | 19.68 | 19.73 | 1,964,168 | -0.03(-0.17%) |
Aug 11, 2006 | 19.60 | 19.81 | 19.49 | 19.77 | 1,344,866 | +0.18(+0.91%) |
Aug 10, 2006 | 19.45 | 19.69 | 19.27 | 19.59 | 2,921,383 | +0.12(+0.62%) |
Aug 09, 2006 | 19.99 | 20.03 | 19.38 | 19.47 | 2,633,384 | -0.32(-1.60%) |
Aug 08, 2006 | 20.19 | 20.23 | 19.74 | 19.79 | 1,699,125 | -0.33(-1.66%) |
Aug 07, 2006 | 20.36 | 20.41 | 19.87 | 20.12 | 2,577,210 | -0.13(-0.62%) |
Aug 04, 2006 | 20.41 | 21.71 | 20.18 | 20.25 | 6,546,069 | +0.18(+0.89%) |
Aug 03, 2006 | 19.35 | 20.14 | 18.92 | 20.07 | 2,994,252 | +0.23(+1.16%) |
Aug 02, 2006 | 19.35 | 19.98 | 19.35 | 19.84 | 2,563,297 | +0.60(+3.11%) |
Aug 01, 2006 | 19.33 | 19.45 | 19.07 | 19.24 | 2,351,993 | -0.20(-1.01%) |
Jul 31, 2006 | 19.41 | 19.62 | 19.24 | 19.44 | 1,403,300 | -0.03(-0.15%) |
Jul 28, 2006 | 19.18 | 19.61 | 19.15 | 19.46 | 1,829,908 | +0.29(+1.50%) |
Jul 27, 2006 | 19.87 | 19.87 | 19.13 | 19.18 | 3,632,164 | -0.68(-3.45%) |
Jul 26, 2006 | 19.86 | 20.10 | 19.61 | 19.86 | 3,081,557 | +0.01(+0.03%) |
Jul 25, 2006 | 19.62 | 20.17 | 19.62 | 19.85 | 3,525,903 | +0.18(+0.94%) |
Jul 24, 2006 | 19.29 | 19.90 | 19.25 | 19.67 | 3,296,165 | +0.53(+2.76%) |
Jul 21, 2006 | 19.60 | 19.60 | 19.12 | 19.14 | 3,289,904 | -0.45(-2.32%) |
Jul 20, 2006 | 20.21 | 20.35 | 19.60 | 19.60 | 3,036,861 | -0.67(-3.29%) |
Jul 19, 2006 | 19.81 | 20.56 | 19.61 | 20.26 | 3,777,903 | +0.49(+2.47%) |
Jul 18, 2006 | 19.99 | 20.22 | 19.50 | 19.77 | 3,808,511 | -0.13(-0.66%) |
Jul 17, 2006 | 19.98 | 20.01 | 19.76 | 19.91 | 2,756,862 | -0.03(-0.17%) |
Jul 14, 2006 | 20.27 | 20.37 | 19.84 | 19.94 | 2,709,036 | -0.32(-1.56%) |
Jul 13, 2006 | 20.67 | 20.67 | 20.17 | 20.26 | 4,012,511 | -0.44(-2.11%) |
Jul 12, 2006 | 21.39 | 21.39 | 20.34 | 20.69 | 5,663,289 | -0.69(-3.23%) |
Jul 11, 2006 | 21.80 | 21.80 | 21.04 | 21.38 | 5,928,506 | -0.70(-3.18%) |
Jul 10, 2006 | 21.97 | 22.29 | 21.89 | 22.09 | 2,238,255 | +0.27(+1.24%) |
Jul 07, 2006 | 22.44 | 22.44 | 21.78 | 21.82 | 3,064,687 | -0.72(-3.19%) |
Jul 06, 2006 | 22.45 | 22.77 | 22.40 | 22.53 | 1,711,299 | +0.08(+0.36%) |
Jul 05, 2006 | 22.45 | 22.47 | 22.25 | 22.45 | 2,030,255 | -0.13(-0.56%) |