Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.82 | 21.93 | 21.56 | 21.76 | 1,656,100 | +0.02(+0.07%) |
Sep 28, 2006 | 21.63 | 22.40 | 21.43 | 21.75 | 4,043,512 | +0.27(+1.23%) |
Sep 27, 2006 | 21.04 | 21.48 | 20.85 | 21.48 | 1,588,158 | +0.48(+2.31%) |
Sep 26, 2006 | 20.86 | 21.03 | 20.40 | 21.00 | 1,511,700 | +0.25(+1.18%) |
Sep 25, 2006 | 21.09 | 21.13 | 20.44 | 20.75 | 1,363,366 | -0.26(-1.24%) |
Sep 22, 2006 | 21.18 | 21.36 | 20.68 | 21.01 | 1,522,196 | -0.16(-0.78%) |
Sep 21, 2006 | 20.64 | 21.38 | 20.60 | 21.18 | 2,208,090 | +0.61(+2.94%) |
Sep 20, 2006 | 20.35 | 20.75 | 20.25 | 20.57 | 1,495,710 | +0.34(+1.68%) |
Sep 19, 2006 | 20.55 | 20.55 | 19.75 | 20.23 | 2,029,556 | -0.25(-1.22%) |
Sep 18, 2006 | 21.10 | 21.16 | 20.27 | 20.48 | 1,355,404 | -0.56(-2.66%) |
Sep 15, 2006 | 21.20 | 21.25 | 20.76 | 21.04 | 3,077,740 | +0.01(+0.05%) |
Sep 14, 2006 | 20.91 | 21.14 | 20.64 | 21.03 | 1,367,974 | +0.04(+0.19%) |
Sep 13, 2006 | 20.37 | 21.54 | 20.37 | 20.99 | 3,723,074 | +1.16(+5.85%) |
Sep 12, 2006 | 19.14 | 20.00 | 19.04 | 19.83 | 1,976,026 | +0.64(+3.34%) |
Sep 11, 2006 | 19.51 | 19.56 | 19.11 | 19.19 | 3,046,918 | -0.49(-2.51%) |
Sep 08, 2006 | 20.05 | 20.14 | 19.56 | 19.68 | 2,514,532 | -0.36(-1.77%) |
Sep 07, 2006 | 20.45 | 20.57 | 19.91 | 20.04 | 2,408,800 | -0.50(-2.43%) |
Sep 06, 2006 | 21.03 | 21.09 | 20.40 | 20.54 | 2,271,972 | -0.66(-3.11%) |
Sep 05, 2006 | 21.36 | 21.38 | 21.05 | 21.20 | 1,354,930 | -0.22(-1.03%) |
Sep 01, 2006 | 21.62 | 21.95 | 21.24 | 21.42 | 1,187,242 | -0.17(-0.79%) |
Aug 31, 2006 | 21.83 | 22.10 | 21.58 | 21.59 | 2,085,726 | -0.12(-0.55%) |
Aug 30, 2006 | 21.55 | 21.93 | 21.04 | 21.71 | 1,556,788 | +0.23(+1.09%) |
Aug 29, 2006 | 21.15 | 21.59 | 21.00 | 21.48 | 1,327,924 | +0.33(+1.54%) |
Aug 28, 2006 | 21.00 | 21.29 | 20.83 | 21.15 | 752,720 | +0.04(+0.21%) |
Aug 25, 2006 | 20.96 | 21.50 | 20.94 | 21.11 | 789,270 | +0.07(+0.36%) |
Aug 24, 2006 | 21.50 | 21.50 | 20.81 | 21.03 | 1,018,036 | -0.36(-1.71%) |
Aug 23, 2006 | 21.02 | 21.61 | 20.63 | 21.39 | 3,137,564 | +0.27(+1.30%) |
Aug 22, 2006 | 20.96 | 21.34 | 20.88 | 21.12 | 741,294 | +0.06(+0.28%) |
Aug 21, 2006 | 21.45 | 21.45 | 20.84 | 21.06 | 847,638 | -0.35(-1.63%) |
Aug 18, 2006 | 21.86 | 21.86 | 21.01 | 21.41 | 1,138,514 | -0.35(-1.61%) |
Aug 17, 2006 | 21.82 | 21.86 | 21.30 | 21.76 | 1,500,148 | -0.06(-0.30%) |
Aug 16, 2006 | 21.35 | 22.09 | 21.35 | 21.82 | 1,870,802 | +0.63(+3.00%) |
Aug 15, 2006 | 20.36 | 21.36 | 20.18 | 21.19 | 2,347,422 | +1.11(+5.50%) |
Aug 14, 2006 | 19.91 | 20.43 | 19.88 | 20.09 | 1,096,604 | +0.05(+0.27%) |
Aug 11, 2006 | 20.35 | 20.50 | 19.88 | 20.03 | 1,851,164 | -0.42(-2.08%) |
Aug 10, 2006 | 20.41 | 20.80 | 20.18 | 20.45 | 1,721,206 | -0.10(-0.46%) |
Aug 09, 2006 | 20.40 | 20.84 | 19.57 | 20.55 | 3,513,806 | +0.20(+0.96%) |
Aug 08, 2006 | 21.16 | 21.16 | 19.13 | 20.36 | 7,471,050 | -0.70(-3.35%) |
Aug 07, 2006 | 21.46 | 21.56 | 20.53 | 21.06 | 2,968,994 | -0.66(-3.04%) |
Aug 04, 2006 | 22.30 | 22.80 | 21.38 | 21.72 | 2,438,526 | -0.30(-1.34%) |
Aug 03, 2006 | 22.04 | 22.36 | 21.68 | 22.02 | 1,864,332 | -0.21(-0.94%) |
Aug 02, 2006 | 22.11 | 22.79 | 21.96 | 22.23 | 1,653,442 | +0.33(+1.48%) |
Aug 01, 2006 | 22.43 | 22.50 | 21.57 | 21.90 | 1,712,554 | -0.55(-2.47%) |
Jul 31, 2006 | 22.41 | 22.56 | 22.16 | 22.45 | 1,431,738 | -0.04(-0.18%) |
Jul 28, 2006 | 22.80 | 22.80 | 22.13 | 22.50 | 1,695,408 | -0.20(-0.90%) |
Jul 27, 2006 | 23.84 | 23.91 | 22.48 | 22.70 | 2,007,284 | -0.97(-4.10%) |
Jul 26, 2006 | 23.93 | 24.07 | 23.32 | 23.67 | 2,629,722 | -0.41(-1.72%) |
Jul 25, 2006 | 23.07 | 25.00 | 23.00 | 24.09 | 9,586,474 | +1.65(+7.35%) |
Jul 24, 2006 | 21.86 | 22.90 | 22.02 | 22.43 | 2,344,128 | +0.58(+2.65%) |
Jul 21, 2006 | 22.39 | 22.73 | 21.64 | 21.86 | 3,262,342 | -0.54(-2.39%) |
Jul 20, 2006 | 23.26 | 23.26 | 22.30 | 22.39 | 2,794,954 | -0.79(-3.39%) |
Jul 19, 2006 | 22.20 | 23.22 | 22.18 | 23.18 | 2,138,220 | +0.92(+4.13%) |
Jul 18, 2006 | 22.46 | 22.46 | 21.88 | 22.25 | 1,602,332 | +0.26(+1.18%) |
Jul 17, 2006 | 22.00 | 22.82 | 21.91 | 22.00 | 1,598,302 | -0.13(-0.59%) |
Jul 14, 2006 | 22.25 | 22.43 | 21.85 | 22.12 | 1,422,078 | -0.15(-0.67%) |
Jul 13, 2006 | 22.30 | 22.43 | 21.80 | 22.27 | 2,632,932 | -0.08(-0.36%) |
Jul 12, 2006 | 22.93 | 23.38 | 22.32 | 22.36 | 1,714,614 | -0.58(-2.53%) |
Jul 11, 2006 | 22.62 | 23.04 | 21.98 | 22.93 | 2,060,516 | +0.07(+0.33%) |
Jul 10, 2006 | 23.27 | 23.50 | 22.50 | 22.86 | 1,389,312 | -0.48(-2.06%) |
Jul 07, 2006 | 23.59 | 23.86 | 23.20 | 23.34 | 1,857,264 | -0.36(-1.54%) |
Jul 06, 2006 | 24.10 | 24.28 | 23.57 | 23.70 | 1,588,576 | -0.59(-2.43%) |
Jul 05, 2006 | 24.65 | 24.70 | 23.87 | 24.30 | 1,745,266 | -0.46(-1.86%) |