Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.59 | 21.88 | 21.53 | 21.75 | 6,921,550 | -0.08(-0.39%) |
Sep 28, 2006 | 21.53 | 21.86 | 21.49 | 21.83 | 8,861,608 | +0.42(+1.95%) |
Sep 27, 2006 | 21.19 | 21.45 | 21.10 | 21.41 | 8,725,926 | +0.26(+1.23%) |
Sep 26, 2006 | 20.68 | 21.15 | 20.60 | 21.15 | 9,378,332 | +0.74(+3.63%) |
Sep 25, 2006 | 20.38 | 20.52 | 19.78 | 20.41 | 14,158,159 | -0.03(-0.14%) |
Sep 22, 2006 | 20.49 | 20.49 | 20.08 | 20.44 | 11,370,221 | -0.07(-0.36%) |
Sep 21, 2006 | 20.83 | 21.17 | 20.41 | 20.51 | 11,899,505 | -0.52(-2.47%) |
Sep 20, 2006 | 21.67 | 21.76 | 20.88 | 21.03 | 8,324,541 | -0.51(-2.36%) |
Sep 19, 2006 | 21.96 | 22.00 | 21.29 | 21.54 | 6,070,840 | -0.43(-1.96%) |
Sep 18, 2006 | 21.94 | 22.22 | 21.71 | 21.97 | 4,928,953 | +0.35(+1.62%) |
Sep 15, 2006 | 21.89 | 21.89 | 21.49 | 21.62 | 5,380,401 | -0.08(-0.36%) |
Sep 14, 2006 | 21.77 | 22.04 | 21.53 | 21.70 | 6,310,362 | -0.18(-0.83%) |
Sep 13, 2006 | 21.46 | 22.07 | 21.39 | 21.88 | 4,885,790 | +0.35(+1.63%) |
Sep 12, 2006 | 21.39 | 21.53 | 21.10 | 21.53 | 6,796,482 | +0.37(+1.74%) |
Sep 11, 2006 | 21.44 | 21.49 | 21.07 | 21.16 | 9,210,808 | -0.77(-3.51%) |
Sep 08, 2006 | 21.98 | 22.06 | 21.87 | 21.93 | 3,794,850 | +0.00(+0.00%) |
Sep 07, 2006 | 22.07 | 22.15 | 21.65 | 21.93 | 6,552,715 | -0.20(-0.92%) |
Sep 06, 2006 | 22.63 | 22.63 | 22.11 | 22.14 | 5,822,296 | -0.76(-3.31%) |
Sep 05, 2006 | 22.89 | 23.00 | 22.74 | 22.89 | 4,246,475 | +0.23(+1.00%) |
Sep 01, 2006 | 22.26 | 22.75 | 22.26 | 22.67 | 6,211,475 | +0.53(+2.37%) |
Aug 31, 2006 | 22.42 | 22.42 | 22.02 | 22.14 | 7,573,071 | -0.03(-0.13%) |
Aug 30, 2006 | 22.37 | 22.37 | 22.05 | 22.17 | 4,520,669 | -0.04(-0.18%) |
Aug 29, 2006 | 22.33 | 22.33 | 21.90 | 22.21 | 6,398,812 | +0.05(+0.20%) |
Aug 28, 2006 | 21.57 | 22.22 | 21.57 | 22.17 | 5,399,506 | +0.40(+1.84%) |
Aug 25, 2006 | 21.75 | 21.94 | 21.51 | 21.76 | 4,669,618 | +0.07(+0.34%) |
Aug 24, 2006 | 21.78 | 21.78 | 21.20 | 21.69 | 9,101,484 | +0.01(+0.03%) |
Aug 23, 2006 | 22.44 | 22.45 | 21.59 | 21.68 | 11,096,027 | -0.83(-3.67%) |
Aug 22, 2006 | 22.57 | 22.74 | 22.33 | 22.51 | 6,815,234 | -0.21(-0.92%) |
Aug 21, 2006 | 22.65 | 22.76 | 22.55 | 22.72 | 4,580,107 | -0.18(-0.77%) |
Aug 18, 2006 | 22.87 | 22.92 | 22.57 | 22.89 | 3,723,029 | +0.11(+0.47%) |
Aug 17, 2006 | 22.91 | 23.26 | 22.69 | 22.79 | 5,911,984 | -0.32(-1.39%) |
Aug 16, 2006 | 22.94 | 23.11 | 22.72 | 23.11 | 10,195,077 | +0.55(+2.46%) |
Aug 15, 2006 | 22.26 | 22.78 | 22.21 | 22.56 | 4,433,281 | +0.52(+2.36%) |
Aug 14, 2006 | 22.44 | 22.51 | 21.97 | 22.04 | 4,134,674 | -0.29(-1.32%) |
Aug 11, 2006 | 22.63 | 22.63 | 22.28 | 22.33 | 2,989,957 | -0.29(-1.30%) |
Aug 10, 2006 | 22.30 | 22.70 | 22.18 | 22.62 | 8,367,351 | +0.21(+0.93%) |
Aug 09, 2006 | 22.91 | 23.00 | 22.33 | 22.41 | 6,565,805 | -0.20(-0.88%) |
Aug 08, 2006 | 22.76 | 22.92 | 22.54 | 22.61 | 4,297,775 | -0.06(-0.25%) |
Aug 07, 2006 | 22.64 | 22.78 | 22.50 | 22.67 | 5,781,432 | -0.14(-0.62%) |
Aug 04, 2006 | 22.88 | 23.15 | 22.56 | 22.81 | 8,421,128 | +0.36(+1.61%) |
Aug 03, 2006 | 22.15 | 22.66 | 22.04 | 22.45 | 4,193,228 | +0.12(+0.53%) |
Aug 02, 2006 | 22.23 | 22.56 | 22.17 | 22.33 | 4,428,504 | +0.32(+1.44%) |
Aug 01, 2006 | 21.97 | 22.05 | 21.72 | 22.01 | 7,993,739 | -0.30(-1.34%) |
Jul 31, 2006 | 22.42 | 22.42 | 22.18 | 22.31 | 4,592,844 | -0.12(-0.53%) |
Jul 28, 2006 | 22.10 | 22.60 | 22.04 | 22.43 | 6,722,538 | +0.29(+1.33%) |
Jul 27, 2006 | 22.16 | 22.38 | 21.90 | 22.14 | 5,026,956 | +0.27(+1.24%) |
Jul 26, 2006 | 21.63 | 22.10 | 21.57 | 21.87 | 5,128,850 | -0.02(-0.08%) |
Jul 25, 2006 | 21.62 | 21.93 | 21.43 | 21.88 | 5,951,964 | +0.21(+0.99%) |
Jul 24, 2006 | 21.24 | 21.72 | 21.16 | 21.67 | 5,904,378 | +0.68(+3.26%) |
Jul 21, 2006 | 21.37 | 21.40 | 20.80 | 20.98 | 5,736,500 | -0.21(-1.01%) |
Jul 20, 2006 | 21.88 | 22.01 | 21.20 | 21.20 | 6,887,232 | -0.54(-2.50%) |
Jul 19, 2006 | 20.72 | 21.88 | 20.72 | 21.74 | 12,021,035 | +0.94(+4.51%) |
Jul 18, 2006 | 20.84 | 20.96 | 20.28 | 20.80 | 8,179,660 | +0.31(+1.49%) |
Jul 17, 2006 | 20.75 | 21.03 | 20.46 | 20.50 | 4,711,897 | -0.50(-2.40%) |
Jul 14, 2006 | 21.00 | 21.07 | 20.58 | 21.00 | 9,388,946 | +0.22(+1.06%) |
Jul 13, 2006 | 21.18 | 21.35 | 20.72 | 20.78 | 10,517,212 | -0.80(-3.72%) |
Jul 12, 2006 | 21.91 | 22.11 | 21.52 | 21.58 | 6,437,376 | -0.49(-2.23%) |
Jul 11, 2006 | 21.59 | 22.07 | 21.34 | 22.07 | 7,160,011 | +0.23(+1.06%) |
Jul 10, 2006 | 21.94 | 22.10 | 21.53 | 21.84 | 4,323,957 | +0.03(+0.13%) |
Jul 07, 2006 | 22.08 | 22.16 | 21.59 | 21.81 | 7,616,058 | -0.33(-1.51%) |
Jul 06, 2006 | 22.02 | 22.28 | 21.98 | 22.15 | 6,330,706 | +0.40(+1.85%) |
Jul 05, 2006 | 21.99 | 22.13 | 21.54 | 21.75 | 10,605,485 | -0.78(-3.46%) |