Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.11 | 20.22 | 19.91 | 20.09 | 2,175,279 | -0.15(-0.73%) |
Sep 28, 2006 | 20.09 | 20.31 | 20.05 | 20.23 | 3,969,129 | +0.03(+0.17%) |
Sep 27, 2006 | 19.87 | 20.26 | 19.84 | 20.20 | 4,454,413 | +0.67(+3.44%) |
Sep 26, 2006 | 19.36 | 19.68 | 19.28 | 19.52 | 5,474,075 | +0.32(+1.67%) |
Sep 25, 2006 | 19.02 | 19.21 | 18.65 | 19.20 | 4,353,391 | -0.06(-0.33%) |
Sep 22, 2006 | 19.85 | 19.86 | 19.19 | 19.27 | 5,102,087 | -0.38(-1.93%) |
Sep 21, 2006 | 19.85 | 19.86 | 19.56 | 19.65 | 5,554,326 | +0.33(+1.68%) |
Sep 20, 2006 | 19.40 | 19.52 | 19.11 | 19.32 | 7,717,331 | +0.36(+1.88%) |
Sep 19, 2006 | 19.51 | 19.51 | 18.70 | 18.97 | 6,712,775 | -0.90(-4.53%) |
Sep 18, 2006 | 19.60 | 20.12 | 19.49 | 19.87 | 5,099,254 | +0.28(+1.45%) |
Sep 15, 2006 | 19.73 | 19.74 | 19.34 | 19.58 | 5,016,171 | -0.36(-1.81%) |
Sep 14, 2006 | 20.32 | 20.33 | 19.81 | 19.94 | 3,804,850 | -0.14(-0.71%) |
Sep 13, 2006 | 19.93 | 20.17 | 19.86 | 20.09 | 3,938,917 | +0.24(+1.19%) |
Sep 12, 2006 | 20.21 | 20.26 | 19.61 | 19.85 | 8,116,699 | +0.33(+1.70%) |
Sep 11, 2006 | 20.25 | 20.28 | 19.44 | 19.52 | 9,564,053 | -1.37(-6.58%) |
Sep 08, 2006 | 21.09 | 21.16 | 20.84 | 20.89 | 5,204,997 | -0.60(-2.77%) |
Sep 07, 2006 | 21.69 | 21.76 | 21.43 | 21.49 | 4,858,501 | -0.36(-1.65%) |
Sep 06, 2006 | 22.10 | 22.16 | 21.84 | 21.85 | 3,632,074 | -0.69(-3.08%) |
Sep 05, 2006 | 22.51 | 22.72 | 22.35 | 22.54 | 6,201,056 | +0.82(+3.79%) |
Sep 01, 2006 | 21.70 | 21.81 | 21.59 | 21.72 | 2,795,573 | +0.38(+1.78%) |
Aug 31, 2006 | 21.60 | 21.71 | 21.31 | 21.34 | 2,860,718 | -0.12(-0.58%) |
Aug 30, 2006 | 21.54 | 21.67 | 21.32 | 21.46 | 2,097,860 | +0.05(+0.24%) |
Aug 29, 2006 | 21.56 | 21.56 | 20.99 | 21.41 | 2,444,356 | +0.18(+0.85%) |
Aug 28, 2006 | 21.18 | 21.34 | 20.97 | 21.23 | 1,857,106 | +0.08(+0.40%) |
Aug 25, 2006 | 21.15 | 21.27 | 21.04 | 21.15 | 2,813,512 | -0.02(-0.09%) |
Aug 24, 2006 | 21.81 | 21.85 | 21.03 | 21.17 | 4,199,497 | -0.70(-3.21%) |
Aug 23, 2006 | 22.25 | 22.37 | 21.71 | 21.87 | 3,233,650 | -0.05(-0.21%) |
Aug 22, 2006 | 21.97 | 22.04 | 21.69 | 21.91 | 1,668,280 | -0.32(-1.44%) |
Aug 21, 2006 | 22.05 | 22.35 | 21.95 | 22.23 | 1,956,240 | +0.29(+1.32%) |
Aug 18, 2006 | 21.98 | 22.02 | 21.67 | 21.94 | 2,822,953 | +0.01(+0.07%) |
Aug 17, 2006 | 22.45 | 22.47 | 21.84 | 21.93 | 3,712,325 | -0.60(-2.68%) |
Aug 16, 2006 | 22.35 | 22.69 | 22.28 | 22.53 | 4,961,411 | +0.67(+3.09%) |
Aug 15, 2006 | 21.68 | 22.00 | 21.60 | 21.86 | 4,173,061 | +0.31(+1.46%) |
Aug 14, 2006 | 21.70 | 21.76 | 21.40 | 21.54 | 2,408,479 | +0.07(+0.31%) |
Aug 11, 2006 | 21.47 | 21.69 | 21.27 | 21.48 | 4,136,240 | -0.28(-1.28%) |
Aug 10, 2006 | 21.63 | 21.81 | 21.52 | 21.76 | 3,108,081 | -0.06(-0.29%) |
Aug 09, 2006 | 22.01 | 22.21 | 21.78 | 21.82 | 4,609,250 | -0.13(-0.60%) |
Aug 08, 2006 | 22.27 | 22.35 | 21.87 | 21.95 | 3,463,074 | -0.56(-2.48%) |
Aug 07, 2006 | 22.11 | 22.75 | 22.11 | 22.51 | 3,231,762 | +0.12(+0.53%) |
Aug 04, 2006 | 22.80 | 22.89 | 22.30 | 22.39 | 7,313,243 | -0.01(-0.06%) |
Aug 03, 2006 | 22.19 | 22.59 | 22.02 | 22.40 | 5,268,254 | -0.01(-0.05%) |
Aug 02, 2006 | 22.01 | 22.67 | 22.01 | 22.41 | 5,264,477 | +0.43(+1.98%) |
Aug 01, 2006 | 21.82 | 22.01 | 21.61 | 21.98 | 4,263,698 | -0.15(-0.66%) |
Jul 31, 2006 | 21.89 | 22.21 | 21.89 | 22.13 | 3,643,403 | -0.15(-0.68%) |
Jul 28, 2006 | 22.21 | 22.38 | 21.92 | 22.28 | 3,337,505 | +0.64(+2.97%) |
Jul 27, 2006 | 21.98 | 22.17 | 21.42 | 21.63 | 2,823,897 | -0.02(-0.10%) |
Jul 26, 2006 | 21.39 | 21.81 | 21.23 | 21.66 | 2,627,518 | +0.03(+0.13%) |
Jul 25, 2006 | 21.40 | 21.70 | 21.10 | 21.63 | 2,853,165 | +0.48(+2.26%) |
Jul 24, 2006 | 20.84 | 21.21 | 20.70 | 21.15 | 3,113,746 | +0.54(+2.62%) |
Jul 21, 2006 | 20.96 | 20.98 | 20.56 | 20.61 | 3,795,409 | -0.31(-1.46%) |
Jul 20, 2006 | 21.71 | 21.71 | 20.91 | 20.91 | 5,298,466 | -1.06(-4.84%) |
Jul 19, 2006 | 20.81 | 22.00 | 20.81 | 21.98 | 6,798,691 | +1.54(+7.51%) |
Jul 18, 2006 | 20.73 | 20.89 | 20.21 | 20.44 | 5,650,627 | -0.09(-0.45%) |
Jul 17, 2006 | 20.88 | 20.95 | 20.48 | 20.54 | 5,516,561 | -1.12(-5.17%) |
Jul 14, 2006 | 21.54 | 21.69 | 21.16 | 21.65 | 4,524,278 | +0.06(+0.27%) |
Jul 13, 2006 | 22.06 | 22.11 | 21.43 | 21.60 | 4,668,730 | -0.77(-3.43%) |
Jul 12, 2006 | 22.52 | 22.61 | 22.14 | 22.36 | 4,489,345 | -0.27(-1.20%) |
Jul 11, 2006 | 22.24 | 22.71 | 22.16 | 22.64 | 4,235,374 | +0.71(+3.22%) |
Jul 10, 2006 | 22.14 | 22.15 | 21.84 | 21.93 | 2,367,882 | -0.02(-0.11%) |
Jul 07, 2006 | 22.28 | 22.48 | 21.79 | 21.95 | 5,768,644 | -0.09(-0.39%) |
Jul 06, 2006 | 21.95 | 22.29 | 21.93 | 22.04 | 3,890,766 | -0.24(-1.09%) |
Jul 05, 2006 | 22.03 | 22.33 | 21.80 | 22.28 | 2,766,305 | -0.44(-1.94%) |