Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.62 | 19.01 | 18.48 | 18.68 | 4,188,951 | +0.02(+0.13%) |
Sep 28, 2006 | 18.76 | 18.94 | 18.54 | 18.65 | 4,731,816 | -0.02(-0.13%) |
Sep 27, 2006 | 18.49 | 18.98 | 18.24 | 18.68 | 5,243,293 | +0.13(+0.68%) |
Sep 26, 2006 | 18.09 | 18.74 | 18.09 | 18.55 | 5,198,480 | +0.39(+2.16%) |
Sep 25, 2006 | 17.23 | 18.44 | 17.23 | 18.16 | 7,020,602 | +0.69(+3.96%) |
Sep 22, 2006 | 17.69 | 17.88 | 17.17 | 17.47 | 5,873,964 | -0.02(-0.13%) |
Sep 21, 2006 | 17.29 | 18.00 | 17.29 | 17.49 | 6,583,566 | +0.25(+1.46%) |
Sep 20, 2006 | 18.08 | 18.21 | 17.20 | 17.24 | 5,738,547 | -0.84(-4.65%) |
Sep 19, 2006 | 18.74 | 18.85 | 17.87 | 18.08 | 5,138,040 | -0.56(-2.99%) |
Sep 18, 2006 | 18.12 | 18.72 | 18.07 | 18.64 | 4,867,484 | +0.50(+2.73%) |
Sep 15, 2006 | 18.53 | 18.54 | 18.03 | 18.14 | 7,219,928 | -0.32(-1.75%) |
Sep 14, 2006 | 19.18 | 19.36 | 18.16 | 18.47 | 8,438,396 | -0.76(-3.97%) |
Sep 13, 2006 | 19.12 | 19.47 | 18.94 | 19.23 | 5,149,472 | +0.18(+0.95%) |
Sep 12, 2006 | 19.20 | 19.46 | 18.65 | 19.05 | 4,734,877 | -0.16(-0.82%) |
Sep 11, 2006 | 19.62 | 19.72 | 19.02 | 19.20 | 5,563,485 | -0.67(-3.36%) |
Sep 08, 2006 | 20.80 | 20.94 | 19.78 | 19.87 | 4,198,922 | -0.86(-4.17%) |
Sep 07, 2006 | 20.69 | 21.04 | 20.40 | 20.74 | 4,406,841 | -0.05(-0.23%) |
Sep 06, 2006 | 21.56 | 21.58 | 20.69 | 20.78 | 3,897,877 | -0.95(-4.38%) |
Sep 05, 2006 | 21.66 | 21.98 | 21.52 | 21.74 | 3,586,309 | -0.19(-0.86%) |
Sep 01, 2006 | 21.54 | 21.98 | 21.52 | 21.92 | 2,123,402 | +0.39(+1.79%) |
Aug 31, 2006 | 21.28 | 21.81 | 21.11 | 21.54 | 2,883,983 | +0.22(+1.03%) |
Aug 30, 2006 | 21.79 | 21.80 | 20.96 | 21.32 | 2,732,782 | -0.48(-2.20%) |
Aug 29, 2006 | 21.28 | 21.90 | 21.03 | 21.80 | 2,615,828 | +0.48(+2.25%) |
Aug 28, 2006 | 21.38 | 21.77 | 21.15 | 21.32 | 2,178,390 | -0.61(-2.76%) |
Aug 25, 2006 | 21.75 | 22.21 | 21.75 | 21.92 | 2,256,308 | +0.31(+1.45%) |
Aug 24, 2006 | 21.30 | 21.67 | 20.95 | 21.61 | 2,584,471 | +0.43(+2.04%) |
Aug 23, 2006 | 21.65 | 21.82 | 20.97 | 21.18 | 2,258,447 | -0.42(-1.93%) |
Aug 22, 2006 | 21.68 | 21.96 | 21.52 | 21.59 | 2,458,186 | -0.14(-0.65%) |
Aug 21, 2006 | 21.46 | 21.90 | 21.43 | 21.74 | 3,262,963 | +0.47(+2.22%) |
Aug 18, 2006 | 20.83 | 21.37 | 20.58 | 21.26 | 3,363,528 | +0.52(+2.50%) |
Aug 17, 2006 | 21.06 | 21.13 | 20.55 | 20.75 | 3,593,940 | -0.51(-2.40%) |
Aug 16, 2006 | 21.07 | 21.58 | 20.82 | 21.26 | 3,320,986 | +0.25(+1.20%) |
Aug 15, 2006 | 20.82 | 21.06 | 20.52 | 21.00 | 2,219,473 | +0.50(+2.42%) |
Aug 14, 2006 | 21.03 | 21.03 | 20.31 | 20.51 | 2,811,937 | -0.64(-3.01%) |
Aug 11, 2006 | 21.44 | 21.55 | 20.93 | 21.15 | 2,581,124 | -0.22(-1.03%) |
Aug 10, 2006 | 21.34 | 21.83 | 21.19 | 21.37 | 3,543,882 | -0.14(-0.66%) |
Aug 09, 2006 | 21.57 | 22.12 | 21.41 | 21.51 | 4,212,947 | +0.18(+0.85%) |
Aug 08, 2006 | 21.30 | 21.96 | 21.12 | 21.33 | 4,771,928 | -0.02(-0.07%) |
Aug 07, 2006 | 21.37 | 21.59 | 20.94 | 21.34 | 4,226,146 | +0.44(+2.11%) |
Aug 04, 2006 | 21.59 | 21.70 | 20.45 | 20.90 | 4,331,292 | -0.53(-2.46%) |
Aug 03, 2006 | 21.87 | 21.87 | 20.79 | 21.43 | 5,489,211 | -0.76(-3.44%) |
Aug 02, 2006 | 22.66 | 22.88 | 21.81 | 22.19 | 3,729,339 | +0.05(+0.25%) |
Aug 01, 2006 | 22.17 | 22.33 | 21.67 | 22.14 | 3,314,625 | -0.13(-0.56%) |
Jul 31, 2006 | 21.12 | 22.39 | 20.95 | 22.26 | 6,595,857 | +1.59(+7.68%) |
Jul 28, 2006 | 20.22 | 20.78 | 20.01 | 20.67 | 3,643,506 | +0.46(+2.29%) |
Jul 27, 2006 | 21.41 | 21.42 | 20.08 | 20.21 | 5,676,881 | -0.80(-3.82%) |
Jul 26, 2006 | 19.97 | 21.30 | 19.75 | 21.01 | 7,697,088 | +0.98(+4.91%) |
Jul 25, 2006 | 19.02 | 20.13 | 18.98 | 20.03 | 5,919,282 | +1.43(+7.69%) |
Jul 24, 2006 | 17.73 | 18.74 | 17.69 | 18.60 | 4,559,208 | +0.87(+4.92%) |
Jul 21, 2006 | 18.10 | 18.14 | 17.73 | 17.73 | 3,412,175 | -0.28(-1.57%) |
Jul 20, 2006 | 18.94 | 18.98 | 18.00 | 18.01 | 3,623,535 | -0.91(-4.82%) |
Jul 19, 2006 | 18.50 | 19.07 | 18.24 | 18.92 | 4,222,318 | +0.46(+2.47%) |
Jul 18, 2006 | 18.52 | 18.79 | 17.92 | 18.47 | 4,458,420 | +0.09(+0.47%) |
Jul 17, 2006 | 19.07 | 19.20 | 18.34 | 18.38 | 4,076,162 | -1.17(-5.99%) |
Jul 14, 2006 | 20.03 | 20.14 | 19.07 | 19.55 | 4,022,293 | -0.25(-1.27%) |
Jul 13, 2006 | 19.90 | 20.17 | 19.75 | 19.80 | 4,221,916 | -0.46(-2.29%) |
Jul 12, 2006 | 20.58 | 20.75 | 20.16 | 20.27 | 2,227,640 | -0.29(-1.41%) |
Jul 11, 2006 | 20.38 | 20.60 | 20.01 | 20.56 | 3,023,571 | +0.36(+1.79%) |
Jul 10, 2006 | 20.67 | 20.86 | 20.12 | 20.19 | 3,761,719 | -0.51(-2.47%) |
Jul 07, 2006 | 21.49 | 21.70 | 20.58 | 20.71 | 2,593,149 | -0.72(-3.34%) |
Jul 06, 2006 | 21.92 | 22.00 | 21.35 | 21.42 | 2,470,098 | -0.51(-2.33%) |
Jul 05, 2006 | 22.21 | 22.21 | 21.26 | 21.93 | 3,552,884 | -0.31(-1.38%) |