Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.44 | 19.85 | 19.30 | 19.50 | 4,012,040 | +0.02(+0.13%) |
Sep 28, 2006 | 19.58 | 19.77 | 19.35 | 19.48 | 4,531,978 | -0.02(-0.13%) |
Sep 27, 2006 | 19.30 | 19.81 | 19.04 | 19.50 | 5,021,854 | +0.13(+0.68%) |
Sep 26, 2006 | 18.89 | 19.57 | 18.88 | 19.37 | 4,978,934 | +0.41(+2.16%) |
Sep 25, 2006 | 17.99 | 19.25 | 17.99 | 18.96 | 6,724,102 | +0.72(+3.96%) |
Sep 22, 2006 | 18.47 | 18.66 | 17.93 | 18.24 | 5,625,890 | -0.02(-0.13%) |
Sep 21, 2006 | 18.06 | 18.80 | 18.06 | 18.26 | 6,305,524 | +0.26(+1.46%) |
Sep 20, 2006 | 18.88 | 19.01 | 17.96 | 18.00 | 5,496,192 | -0.88(-4.65%) |
Sep 19, 2006 | 19.57 | 19.68 | 18.66 | 18.88 | 4,921,046 | -0.58(-2.99%) |
Sep 18, 2006 | 18.92 | 19.54 | 18.87 | 19.46 | 4,661,916 | +0.52(+2.73%) |
Sep 15, 2006 | 19.35 | 19.35 | 18.83 | 18.94 | 6,915,011 | -0.34(-1.75%) |
Sep 14, 2006 | 20.03 | 20.22 | 18.96 | 19.28 | 8,082,019 | -0.80(-3.97%) |
Sep 13, 2006 | 19.96 | 20.33 | 19.78 | 20.08 | 4,931,996 | +0.19(+0.95%) |
Sep 12, 2006 | 20.05 | 20.31 | 19.47 | 19.89 | 4,534,910 | -0.16(-0.82%) |
Sep 11, 2006 | 20.49 | 20.59 | 19.86 | 20.05 | 5,328,524 | -0.70(-3.36%) |
Sep 08, 2006 | 21.72 | 21.86 | 20.65 | 20.75 | 4,021,589 | -0.90(-4.17%) |
Sep 07, 2006 | 21.60 | 21.96 | 21.30 | 21.65 | 4,220,728 | -0.05(-0.23%) |
Sep 06, 2006 | 22.51 | 22.53 | 21.60 | 21.70 | 3,733,259 | -0.99(-4.38%) |
Sep 05, 2006 | 22.61 | 22.95 | 22.46 | 22.69 | 3,434,849 | -0.20(-0.86%) |
Sep 01, 2006 | 22.49 | 22.95 | 22.46 | 22.89 | 2,033,725 | +0.40(+1.79%) |
Aug 31, 2006 | 22.22 | 22.78 | 22.05 | 22.49 | 2,762,184 | +0.23(+1.03%) |
Aug 30, 2006 | 22.75 | 22.76 | 21.88 | 22.26 | 2,617,369 | -0.50(-2.20%) |
Aug 29, 2006 | 22.22 | 22.87 | 21.96 | 22.76 | 2,505,355 | +0.50(+2.25%) |
Aug 28, 2006 | 22.32 | 22.73 | 22.09 | 22.26 | 2,086,391 | -0.63(-2.76%) |
Aug 25, 2006 | 22.71 | 23.19 | 22.71 | 22.89 | 2,161,018 | +0.33(+1.46%) |
Aug 24, 2006 | 22.24 | 22.63 | 21.87 | 22.56 | 2,475,321 | +0.45(+2.04%) |
Aug 23, 2006 | 22.61 | 22.78 | 21.90 | 22.11 | 2,163,066 | -0.43(-1.93%) |
Aug 22, 2006 | 22.64 | 22.93 | 22.46 | 22.55 | 2,354,370 | -0.15(-0.65%) |
Aug 21, 2006 | 22.41 | 22.87 | 22.38 | 22.69 | 3,125,159 | +0.49(+2.22%) |
Aug 18, 2006 | 21.75 | 22.32 | 21.49 | 22.20 | 3,221,477 | +0.54(+2.50%) |
Aug 17, 2006 | 21.99 | 22.06 | 21.45 | 21.66 | 3,442,158 | -0.53(-2.40%) |
Aug 16, 2006 | 22.00 | 22.53 | 21.73 | 22.19 | 3,180,732 | +0.26(+1.20%) |
Aug 15, 2006 | 21.74 | 21.99 | 21.42 | 21.93 | 2,125,739 | +0.52(+2.41%) |
Aug 14, 2006 | 21.96 | 21.96 | 21.21 | 21.41 | 2,693,181 | -0.66(-3.01%) |
Aug 11, 2006 | 22.38 | 22.50 | 21.86 | 22.08 | 2,472,116 | -0.23(-1.03%) |
Aug 10, 2006 | 22.28 | 22.79 | 22.13 | 22.31 | 3,394,214 | -0.15(-0.66%) |
Aug 09, 2006 | 22.52 | 23.10 | 22.36 | 22.46 | 4,035,022 | +0.19(+0.85%) |
Aug 08, 2006 | 22.24 | 22.93 | 22.05 | 22.27 | 4,570,396 | -0.02(-0.07%) |
Aug 07, 2006 | 22.32 | 22.54 | 21.86 | 22.28 | 4,047,664 | +0.46(+2.11%) |
Aug 04, 2006 | 22.54 | 22.65 | 21.35 | 21.82 | 4,148,370 | -0.55(-2.46%) |
Aug 03, 2006 | 22.83 | 22.83 | 21.71 | 22.37 | 5,257,386 | -0.80(-3.44%) |
Aug 02, 2006 | 23.65 | 23.89 | 22.78 | 23.17 | 3,571,838 | +0.06(+0.25%) |
Aug 01, 2006 | 23.15 | 23.31 | 22.63 | 23.11 | 3,174,639 | -0.13(-0.56%) |
Jul 31, 2006 | 22.05 | 23.38 | 21.87 | 23.24 | 6,317,296 | +1.66(+7.68%) |
Jul 28, 2006 | 21.11 | 21.70 | 20.90 | 21.59 | 3,489,630 | +0.48(+2.30%) |
Jul 27, 2006 | 22.35 | 22.37 | 20.97 | 21.10 | 5,437,131 | -0.84(-3.82%) |
Jul 26, 2006 | 20.86 | 22.24 | 20.62 | 21.94 | 7,372,019 | +1.03(+4.91%) |
Jul 25, 2006 | 19.86 | 21.02 | 19.82 | 20.91 | 5,669,294 | +1.49(+7.69%) |
Jul 24, 2006 | 18.51 | 19.57 | 18.47 | 19.42 | 4,366,660 | +0.91(+4.92%) |
Jul 21, 2006 | 18.89 | 18.94 | 18.51 | 18.51 | 3,268,070 | -0.30(-1.57%) |
Jul 20, 2006 | 19.78 | 19.81 | 18.80 | 18.80 | 3,470,503 | -0.95(-4.82%) |
Jul 19, 2006 | 19.31 | 19.91 | 19.04 | 19.76 | 4,043,998 | +0.48(+2.47%) |
Jul 18, 2006 | 19.34 | 19.62 | 18.71 | 19.28 | 4,270,129 | +0.09(+0.47%) |
Jul 17, 2006 | 19.91 | 20.04 | 19.15 | 19.19 | 3,904,014 | -1.22(-5.99%) |
Jul 14, 2006 | 20.91 | 21.03 | 19.91 | 20.41 | 3,852,420 | -0.26(-1.27%) |
Jul 13, 2006 | 20.78 | 21.06 | 20.63 | 20.67 | 4,043,613 | -0.48(-2.29%) |
Jul 12, 2006 | 21.49 | 21.66 | 21.05 | 21.16 | 2,133,561 | -0.30(-1.41%) |
Jul 11, 2006 | 21.28 | 21.50 | 20.89 | 21.46 | 2,895,877 | +0.38(+1.79%) |
Jul 10, 2006 | 21.58 | 21.77 | 21.00 | 21.09 | 3,602,851 | -0.53(-2.47%) |
Jul 07, 2006 | 22.44 | 22.66 | 21.49 | 21.62 | 2,483,633 | -0.75(-3.34%) |
Jul 06, 2006 | 22.88 | 22.97 | 22.29 | 22.37 | 2,365,779 | -0.53(-2.33%) |
Jul 05, 2006 | 23.19 | 23.19 | 22.20 | 22.90 | 3,402,836 | -0.32(-1.38%) |