Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.06 | 22.32 | 21.99 | 22.18 | 3,381,148 | -0.03(-0.12%) |
Sep 28, 2006 | 22.42 | 22.48 | 22.08 | 22.21 | 4,872,538 | -0.23(-1.01%) |
Sep 27, 2006 | 22.52 | 22.65 | 22.42 | 22.44 | 2,676,993 | -0.11(-0.50%) |
Sep 26, 2006 | 22.10 | 22.60 | 22.08 | 22.55 | 2,621,957 | +0.32(+1.46%) |
Sep 25, 2006 | 22.12 | 22.28 | 22.01 | 22.22 | 3,001,779 | +0.07(+0.33%) |
Sep 22, 2006 | 22.06 | 22.22 | 21.91 | 22.15 | 2,335,320 | +0.05(+0.21%) |
Sep 21, 2006 | 22.49 | 22.55 | 21.57 | 22.10 | 3,569,023 | -0.39(-1.74%) |
Sep 20, 2006 | 22.25 | 22.52 | 22.25 | 22.50 | 2,611,252 | +0.25(+1.10%) |
Sep 19, 2006 | 21.82 | 22.29 | 21.72 | 22.25 | 3,401,654 | +0.24(+1.08%) |
Sep 18, 2006 | 22.24 | 22.34 | 21.97 | 22.01 | 4,705,019 | -0.39(-1.75%) |
Sep 15, 2006 | 22.21 | 22.42 | 22.06 | 22.40 | 3,768,508 | +0.27(+1.23%) |
Sep 14, 2006 | 22.05 | 22.26 | 22.03 | 22.13 | 2,519,727 | -0.01(-0.03%) |
Sep 13, 2006 | 22.15 | 22.22 | 21.95 | 22.14 | 3,764,437 | +0.15(+0.69%) |
Sep 12, 2006 | 21.72 | 22.02 | 21.61 | 21.99 | 4,037,353 | +0.30(+1.38%) |
Sep 11, 2006 | 21.07 | 21.69 | 20.99 | 21.69 | 4,780,259 | +0.52(+2.48%) |
Sep 08, 2006 | 21.06 | 21.17 | 21.01 | 21.16 | 2,565,866 | +0.12(+0.57%) |
Sep 07, 2006 | 21.04 | 21.10 | 20.88 | 21.04 | 2,398,498 | +0.02(+0.09%) |
Sep 06, 2006 | 20.92 | 21.05 | 20.90 | 21.02 | 3,232,476 | +0.13(+0.60%) |
Sep 05, 2006 | 20.96 | 21.09 | 20.85 | 20.90 | 5,301,364 | -0.09(-0.41%) |
Sep 01, 2006 | 20.92 | 21.26 | 20.83 | 20.98 | 3,432,715 | +0.17(+0.80%) |
Aug 31, 2006 | 20.89 | 20.97 | 20.78 | 20.82 | 3,861,993 | -0.12(-0.57%) |
Aug 30, 2006 | 20.56 | 21.00 | 20.56 | 20.94 | 5,047,898 | +0.36(+1.74%) |
Aug 29, 2006 | 20.39 | 20.66 | 20.33 | 20.58 | 2,417,496 | +0.22(+1.08%) |
Aug 28, 2006 | 20.15 | 20.45 | 19.96 | 20.36 | 3,913,259 | +0.21(+1.05%) |
Aug 25, 2006 | 20.15 | 20.29 | 19.92 | 20.15 | 3,151,053 | -0.10(-0.49%) |
Aug 24, 2006 | 20.17 | 20.32 | 20.04 | 20.25 | 3,236,396 | +0.08(+0.39%) |
Aug 23, 2006 | 20.15 | 20.20 | 20.04 | 20.17 | 3,004,493 | +0.05(+0.23%) |
Aug 22, 2006 | 20.03 | 20.15 | 19.94 | 20.12 | 3,509,011 | +0.19(+0.93%) |
Aug 21, 2006 | 19.83 | 19.96 | 19.77 | 19.94 | 4,204,873 | +0.11(+0.57%) |
Aug 18, 2006 | 19.83 | 19.90 | 19.78 | 19.82 | 3,695,378 | +0.05(+0.27%) |
Aug 17, 2006 | 19.55 | 19.90 | 19.50 | 19.77 | 5,357,455 | +0.38(+1.98%) |
Aug 16, 2006 | 19.13 | 19.40 | 19.02 | 19.39 | 4,018,053 | +0.45(+2.38%) |
Aug 15, 2006 | 18.74 | 18.93 | 18.39 | 18.93 | 2,910,857 | +0.23(+1.21%) |
Aug 14, 2006 | 18.57 | 18.86 | 18.42 | 18.71 | 3,931,353 | +0.17(+0.89%) |
Aug 11, 2006 | 18.50 | 18.79 | 18.44 | 18.54 | 2,457,001 | -0.04(-0.21%) |
Aug 10, 2006 | 18.37 | 18.82 | 18.32 | 18.58 | 3,203,526 | +0.24(+1.30%) |
Aug 09, 2006 | 18.42 | 18.73 | 18.30 | 18.34 | 4,431,650 | -0.01(-0.07%) |
Aug 08, 2006 | 18.50 | 18.60 | 18.32 | 18.36 | 5,678,923 | -0.04(-0.22%) |
Aug 07, 2006 | 18.02 | 18.42 | 18.01 | 18.40 | 6,395,593 | +0.39(+2.17%) |
Aug 04, 2006 | 17.85 | 18.05 | 17.77 | 18.01 | 5,699,128 | +0.16(+0.89%) |
Aug 03, 2006 | 18.39 | 18.44 | 17.83 | 17.85 | 6,295,473 | -0.59(-3.20%) |
Aug 02, 2006 | 18.23 | 18.49 | 18.22 | 18.44 | 3,541,279 | +0.20(+1.09%) |
Aug 01, 2006 | 18.12 | 18.28 | 18.11 | 18.24 | 2,814,356 | -0.07(-0.36%) |
Jul 31, 2006 | 18.49 | 18.50 | 18.30 | 18.30 | 3,650,445 | -0.19(-1.00%) |
Jul 28, 2006 | 18.17 | 18.57 | 18.17 | 18.49 | 3,838,170 | +0.27(+1.49%) |
Jul 27, 2006 | 18.57 | 18.57 | 17.57 | 18.22 | 10,656,708 | -0.71(-3.75%) |
Jul 26, 2006 | 19.31 | 19.37 | 18.81 | 18.93 | 4,471,004 | -0.51(-2.63%) |
Jul 25, 2006 | 19.43 | 19.58 | 19.25 | 19.44 | 2,343,613 | -0.14(-0.71%) |
Jul 24, 2006 | 19.50 | 19.62 | 19.39 | 19.58 | 2,512,942 | +0.08(+0.41%) |
Jul 21, 2006 | 19.64 | 19.66 | 19.23 | 19.50 | 3,956,232 | -0.15(-0.74%) |
Jul 20, 2006 | 19.79 | 20.00 | 19.64 | 19.64 | 3,705,782 | -0.17(-0.87%) |
Jul 19, 2006 | 19.88 | 20.06 | 19.76 | 19.82 | 2,902,564 | +0.00(+0.00%) |
Jul 18, 2006 | 19.94 | 20.02 | 19.45 | 19.82 | 3,580,935 | -0.14(-0.70%) |
Jul 17, 2006 | 19.99 | 20.10 | 19.87 | 19.96 | 2,203,837 | -0.09(-0.43%) |
Jul 14, 2006 | 20.30 | 20.48 | 19.94 | 20.04 | 2,907,690 | -0.30(-1.47%) |
Jul 13, 2006 | 20.52 | 20.63 | 20.23 | 20.34 | 2,897,136 | -0.20(-0.97%) |
Jul 12, 2006 | 20.49 | 20.67 | 20.43 | 20.54 | 3,005,247 | -0.07(-0.32%) |
Jul 11, 2006 | 20.43 | 20.63 | 20.26 | 20.61 | 2,531,940 | +0.25(+1.21%) |
Jul 10, 2006 | 20.29 | 20.46 | 20.25 | 20.36 | 2,002,693 | +0.05(+0.23%) |
Jul 07, 2006 | 20.23 | 20.43 | 20.23 | 20.31 | 2,047,476 | -0.01(-0.07%) |
Jul 06, 2006 | 20.29 | 20.39 | 20.25 | 20.33 | 1,724,952 | +0.03(+0.16%) |
Jul 05, 2006 | 20.24 | 20.40 | 20.14 | 20.29 | 2,550,034 | -0.07(-0.33%) |