Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.84 | 20.13 | 19.71 | 19.83 | 7,241,500 | -0.09(-0.45%) |
Sep 28, 2006 | 20.12 | 20.38 | 19.88 | 19.92 | 6,301,394 | -0.26(-1.27%) |
Sep 27, 2006 | 19.92 | 20.30 | 19.46 | 20.17 | 12,805,314 | +0.26(+1.29%) |
Sep 26, 2006 | 19.17 | 20.00 | 18.91 | 19.92 | 15,781,957 | +0.77(+4.01%) |
Sep 25, 2006 | 18.76 | 19.27 | 18.22 | 19.15 | 13,069,081 | +0.24(+1.28%) |
Sep 22, 2006 | 19.42 | 19.55 | 18.84 | 18.91 | 8,663,208 | -0.31(-1.59%) |
Sep 21, 2006 | 18.89 | 19.42 | 18.89 | 19.21 | 9,733,854 | +0.33(+1.73%) |
Sep 20, 2006 | 19.12 | 19.43 | 18.76 | 18.89 | 10,478,687 | -0.20(-1.03%) |
Sep 19, 2006 | 19.47 | 19.63 | 18.79 | 19.08 | 11,542,080 | -0.81(-4.08%) |
Sep 18, 2006 | 19.52 | 20.01 | 19.23 | 19.90 | 11,612,454 | +0.50(+2.57%) |
Sep 15, 2006 | 19.47 | 19.77 | 19.11 | 19.40 | 12,992,529 | +0.04(+0.19%) |
Sep 14, 2006 | 20.48 | 20.50 | 19.06 | 19.36 | 15,092,457 | -0.87(-4.32%) |
Sep 13, 2006 | 20.16 | 20.38 | 19.85 | 20.23 | 8,964,848 | +0.36(+1.80%) |
Sep 12, 2006 | 20.09 | 20.36 | 19.57 | 19.88 | 15,439,759 | -0.21(-1.04%) |
Sep 11, 2006 | 21.30 | 21.37 | 20.07 | 20.09 | 17,653,842 | -1.62(-7.48%) |
Sep 08, 2006 | 21.89 | 21.98 | 21.70 | 21.71 | 6,986,597 | -0.37(-1.69%) |
Sep 07, 2006 | 22.30 | 22.45 | 21.95 | 22.08 | 7,882,114 | -0.39(-1.72%) |
Sep 06, 2006 | 22.86 | 22.93 | 22.42 | 22.47 | 7,987,138 | -0.46(-2.01%) |
Sep 05, 2006 | 22.84 | 23.19 | 22.63 | 22.93 | 11,186,183 | +0.83(+3.76%) |
Sep 01, 2006 | 21.72 | 22.23 | 21.38 | 22.10 | 6,910,314 | +0.43(+1.98%) |
Aug 31, 2006 | 21.58 | 21.89 | 21.56 | 21.67 | 6,679,585 | +0.42(+1.98%) |
Aug 30, 2006 | 21.38 | 21.51 | 21.08 | 21.25 | 6,200,937 | +0.02(+0.11%) |
Aug 29, 2006 | 21.05 | 21.23 | 20.71 | 21.23 | 5,830,535 | +0.16(+0.76%) |
Aug 28, 2006 | 21.20 | 21.33 | 20.98 | 21.07 | 4,966,981 | -0.30(-1.41%) |
Aug 25, 2006 | 21.18 | 21.52 | 21.18 | 21.37 | 5,724,706 | +0.28(+1.34%) |
Aug 24, 2006 | 21.21 | 21.41 | 20.86 | 21.09 | 5,360,751 | -0.01(-0.05%) |
Aug 23, 2006 | 21.27 | 21.53 | 20.99 | 21.10 | 6,309,183 | -0.09(-0.40%) |
Aug 22, 2006 | 21.18 | 21.27 | 20.91 | 21.18 | 8,189,932 | -0.09(-0.44%) |
Aug 21, 2006 | 20.53 | 21.40 | 20.51 | 21.28 | 15,438,953 | +0.96(+4.73%) |
Aug 18, 2006 | 20.10 | 20.32 | 19.95 | 20.32 | 6,576,173 | +0.37(+1.85%) |
Aug 17, 2006 | 20.29 | 20.32 | 19.70 | 19.95 | 8,464,980 | -0.42(-2.08%) |
Aug 16, 2006 | 20.31 | 20.60 | 20.19 | 20.37 | 7,986,063 | +0.20(+1.00%) |
Aug 15, 2006 | 20.03 | 20.32 | 19.85 | 20.17 | 6,772,521 | +0.40(+2.01%) |
Aug 14, 2006 | 19.92 | 20.26 | 19.74 | 19.77 | 6,129,220 | -0.15(-0.73%) |
Aug 11, 2006 | 20.20 | 20.51 | 19.79 | 19.92 | 5,999,217 | -0.27(-1.35%) |
Aug 10, 2006 | 20.07 | 20.21 | 19.81 | 20.19 | 9,659,183 | -0.10(-0.50%) |
Aug 09, 2006 | 20.50 | 20.66 | 20.03 | 20.29 | 10,720,697 | +0.04(+0.20%) |
Aug 08, 2006 | 20.89 | 21.02 | 20.15 | 20.25 | 8,400,784 | -0.60(-2.87%) |
Aug 07, 2006 | 20.57 | 21.10 | 20.52 | 20.85 | 7,933,686 | +0.32(+1.58%) |
Aug 04, 2006 | 21.05 | 21.35 | 20.40 | 20.52 | 10,769,314 | -0.24(-1.17%) |
Aug 03, 2006 | 20.55 | 20.93 | 20.39 | 20.77 | 11,979,095 | -0.20(-0.96%) |
Aug 02, 2006 | 21.17 | 21.34 | 20.61 | 20.97 | 15,364,281 | +0.44(+2.16%) |
Aug 01, 2006 | 20.31 | 20.57 | 19.85 | 20.52 | 11,351,642 | +0.21(+1.04%) |
Jul 31, 2006 | 19.93 | 20.60 | 19.66 | 20.31 | 12,902,816 | +0.62(+3.14%) |
Jul 28, 2006 | 19.30 | 19.77 | 19.11 | 19.69 | 7,106,930 | +0.54(+2.80%) |
Jul 27, 2006 | 19.90 | 20.01 | 18.95 | 19.16 | 11,231,577 | -0.30(-1.53%) |
Jul 26, 2006 | 19.02 | 19.63 | 18.71 | 19.46 | 12,218,956 | +0.06(+0.31%) |
Jul 25, 2006 | 18.92 | 19.48 | 18.78 | 19.40 | 11,128,971 | +0.41(+2.16%) |
Jul 24, 2006 | 18.80 | 19.00 | 17.71 | 18.99 | 17,992,280 | +0.19(+0.99%) |
Jul 21, 2006 | 19.30 | 19.34 | 18.67 | 18.80 | 11,896,366 | -0.26(-1.39%) |
Jul 20, 2006 | 20.09 | 20.27 | 19.06 | 19.07 | 14,564,117 | -1.17(-5.78%) |
Jul 19, 2006 | 19.64 | 20.48 | 19.21 | 20.23 | 13,746,225 | +0.93(+4.84%) |
Jul 18, 2006 | 19.75 | 19.81 | 18.80 | 19.30 | 17,470,386 | +0.10(+0.52%) |
Jul 17, 2006 | 19.84 | 20.03 | 18.92 | 19.20 | 14,394,092 | -1.05(-5.20%) |
Jul 14, 2006 | 20.03 | 20.40 | 19.67 | 20.25 | 10,829,749 | +0.45(+2.29%) |
Jul 13, 2006 | 20.67 | 20.71 | 19.74 | 19.80 | 14,013,753 | -1.11(-5.29%) |
Jul 12, 2006 | 21.22 | 21.55 | 20.59 | 20.90 | 13,993,607 | -0.28(-1.30%) |
Jul 11, 2006 | 21.11 | 21.24 | 20.68 | 21.18 | 13,360,782 | +0.09(+0.42%) |
Jul 10, 2006 | 20.98 | 21.36 | 20.83 | 21.09 | 12,549,605 | +0.19(+0.91%) |
Jul 07, 2006 | 21.37 | 21.74 | 20.81 | 20.90 | 12,866,824 | -0.53(-2.47%) |
Jul 06, 2006 | 21.22 | 22.11 | 21.18 | 21.43 | 15,123,883 | +0.32(+1.52%) |
Jul 05, 2006 | 21.56 | 21.57 | 20.80 | 21.11 | 16,040,083 | -0.68(-3.13%) |