Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.55 | 22.67 | 22.42 | 22.63 | 1,095,576 | +0.20(+0.87%) |
Sep 28, 2006 | 22.75 | 22.75 | 22.40 | 22.44 | 1,448,669 | -0.24(-1.04%) |
Sep 27, 2006 | 22.90 | 22.94 | 22.52 | 22.67 | 1,217,320 | -0.22(-0.94%) |
Sep 26, 2006 | 22.81 | 22.94 | 22.69 | 22.89 | 1,378,342 | +0.14(+0.62%) |
Sep 25, 2006 | 22.22 | 22.75 | 22.19 | 22.75 | 1,327,647 | +0.51(+2.27%) |
Sep 22, 2006 | 22.40 | 22.46 | 22.10 | 22.24 | 1,369,274 | -0.13(-0.60%) |
Sep 21, 2006 | 22.33 | 22.50 | 22.25 | 22.38 | 1,708,337 | +0.01(+0.06%) |
Sep 20, 2006 | 22.07 | 22.42 | 22.04 | 22.36 | 2,751,821 | +0.22(+1.00%) |
Sep 19, 2006 | 21.95 | 22.24 | 21.87 | 22.14 | 1,547,986 | +0.32(+1.45%) |
Sep 18, 2006 | 21.75 | 21.90 | 21.63 | 21.83 | 1,447,330 | +0.06(+0.28%) |
Sep 15, 2006 | 21.33 | 21.76 | 21.29 | 21.76 | 3,088,431 | +0.48(+2.25%) |
Sep 14, 2006 | 21.25 | 21.32 | 21.05 | 21.29 | 1,173,459 | +0.07(+0.35%) |
Sep 13, 2006 | 20.63 | 21.25 | 20.61 | 21.21 | 1,539,093 | +0.53(+2.57%) |
Sep 12, 2006 | 20.86 | 20.88 | 20.40 | 20.68 | 1,618,362 | -0.18(-0.87%) |
Sep 11, 2006 | 20.67 | 20.96 | 20.51 | 20.86 | 996,770 | +0.00(+0.00%) |
Sep 08, 2006 | 20.96 | 20.97 | 20.75 | 20.86 | 1,087,123 | -0.02(-0.10%) |
Sep 07, 2006 | 20.53 | 20.98 | 20.53 | 20.88 | 1,242,480 | +0.28(+1.34%) |
Sep 06, 2006 | 20.71 | 20.87 | 20.54 | 20.61 | 917,437 | -0.34(-1.64%) |
Sep 05, 2006 | 20.79 | 21.08 | 20.78 | 20.95 | 1,068,563 | +0.11(+0.52%) |
Sep 01, 2006 | 20.84 | 20.88 | 20.69 | 20.84 | 1,094,599 | +0.09(+0.42%) |
Aug 31, 2006 | 20.91 | 20.91 | 20.75 | 20.75 | 1,170,111 | -0.09(-0.45%) |
Aug 30, 2006 | 20.87 | 20.91 | 20.81 | 20.85 | 1,346,540 | -0.05(-0.26%) |
Aug 29, 2006 | 20.88 | 21.00 | 20.81 | 20.90 | 1,829,975 | -0.02(-0.10%) |
Aug 28, 2006 | 20.89 | 21.19 | 20.78 | 20.92 | 2,209,964 | -0.20(-0.92%) |
Aug 25, 2006 | 21.23 | 21.55 | 21.05 | 21.12 | 2,331,456 | +0.01(+0.06%) |
Aug 24, 2006 | 20.88 | 21.48 | 19.94 | 21.10 | 8,830,437 | -1.04(-4.68%) |
Aug 23, 2006 | 22.34 | 22.39 | 22.02 | 22.14 | 862,872 | -0.14(-0.64%) |
Aug 22, 2006 | 22.17 | 22.44 | 22.07 | 22.28 | 487,308 | +0.06(+0.27%) |
Aug 21, 2006 | 22.14 | 22.40 | 21.97 | 22.22 | 525,094 | -0.08(-0.36%) |
Aug 18, 2006 | 22.46 | 22.49 | 22.10 | 22.30 | 692,281 | -0.07(-0.33%) |
Aug 17, 2006 | 22.14 | 22.44 | 22.09 | 22.38 | 542,548 | +0.13(+0.61%) |
Aug 16, 2006 | 22.15 | 22.24 | 21.90 | 22.24 | 937,142 | +0.25(+1.13%) |
Aug 15, 2006 | 21.99 | 22.24 | 21.86 | 21.99 | 810,624 | +0.03(+0.12%) |
Aug 14, 2006 | 22.24 | 22.36 | 21.97 | 21.97 | 546,823 | -0.12(-0.55%) |
Aug 11, 2006 | 22.03 | 22.13 | 21.79 | 22.09 | 396,881 | -0.06(-0.27%) |
Aug 10, 2006 | 22.19 | 22.38 | 22.00 | 22.15 | 1,090,839 | -0.07(-0.33%) |
Aug 09, 2006 | 22.29 | 22.63 | 22.12 | 22.22 | 835,397 | +0.21(+0.95%) |
Aug 08, 2006 | 22.15 | 22.27 | 21.89 | 22.01 | 530,765 | -0.02(-0.09%) |
Aug 07, 2006 | 22.16 | 22.39 | 22.03 | 22.03 | 491,601 | -0.24(-1.06%) |
Aug 04, 2006 | 22.56 | 22.66 | 22.14 | 22.27 | 530,396 | -0.09(-0.42%) |
Aug 03, 2006 | 22.30 | 22.55 | 22.22 | 22.36 | 456,099 | +0.03(+0.12%) |
Aug 02, 2006 | 22.22 | 22.60 | 22.22 | 22.34 | 658,525 | +0.01(+0.06%) |
Aug 01, 2006 | 22.25 | 22.48 | 22.05 | 22.32 | 1,124,673 | -0.07(-0.33%) |
Jul 31, 2006 | 22.74 | 23.06 | 22.32 | 22.40 | 776,463 | -0.45(-1.97%) |
Jul 28, 2006 | 22.76 | 23.02 | 22.60 | 22.85 | 448,475 | +0.28(+1.25%) |
Jul 27, 2006 | 22.72 | 22.84 | 22.44 | 22.57 | 938,825 | -0.13(-0.59%) |
Jul 26, 2006 | 22.44 | 22.84 | 22.28 | 22.70 | 821,996 | +0.28(+1.23%) |
Jul 25, 2006 | 21.97 | 22.53 | 21.76 | 22.42 | 1,207,546 | +0.40(+1.84%) |
Jul 24, 2006 | 21.70 | 22.06 | 21.68 | 22.02 | 728,339 | +0.32(+1.49%) |
Jul 21, 2006 | 21.83 | 22.12 | 21.68 | 21.70 | 1,004,085 | -0.30(-1.38%) |
Jul 20, 2006 | 22.34 | 22.34 | 21.97 | 22.00 | 706,985 | -0.42(-1.86%) |
Jul 19, 2006 | 21.74 | 22.46 | 21.78 | 22.42 | 1,124,878 | +0.67(+3.10%) |
Jul 18, 2006 | 22.03 | 22.06 | 21.52 | 21.74 | 1,119,999 | -0.22(-0.98%) |
Jul 17, 2006 | 22.24 | 22.32 | 21.89 | 21.96 | 1,122,432 | -0.28(-1.27%) |
Jul 14, 2006 | 22.83 | 22.89 | 22.18 | 22.24 | 2,300,448 | -0.65(-2.85%) |
Jul 13, 2006 | 22.98 | 23.17 | 22.89 | 22.90 | 1,073,181 | -0.09(-0.38%) |
Jul 12, 2006 | 23.02 | 23.23 | 22.82 | 22.98 | 745,270 | -0.11(-0.47%) |
Jul 11, 2006 | 22.96 | 23.16 | 22.90 | 23.09 | 870,609 | +0.05(+0.23%) |
Jul 10, 2006 | 23.02 | 23.26 | 22.93 | 23.04 | 579,453 | +0.11(+0.47%) |
Jul 07, 2006 | 22.92 | 23.12 | 22.90 | 22.93 | 1,515,694 | -0.10(-0.44%) |
Jul 06, 2006 | 23.26 | 23.37 | 22.94 | 23.03 | 1,140,701 | -0.17(-0.73%) |
Jul 05, 2006 | 23.27 | 23.69 | 22.99 | 23.20 | 1,406,812 | -0.15(-0.63%) |