Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.44 | 19.84 | 19.29 | 19.50 | 4,013,090 | +0.02(+0.13%) |
Sep 28, 2006 | 19.58 | 19.77 | 19.35 | 19.47 | 4,533,165 | -0.02(-0.13%) |
Sep 27, 2006 | 19.30 | 19.81 | 19.04 | 19.50 | 5,023,169 | +0.13(+0.68%) |
Sep 26, 2006 | 18.88 | 19.56 | 18.88 | 19.36 | 4,980,238 | +0.41(+2.16%) |
Sep 25, 2006 | 17.99 | 19.25 | 17.99 | 18.95 | 6,725,863 | +0.72(+3.96%) |
Sep 22, 2006 | 18.46 | 18.66 | 17.92 | 18.23 | 5,627,363 | -0.02(-0.13%) |
Sep 21, 2006 | 18.05 | 18.79 | 18.05 | 18.26 | 6,307,174 | +0.26(+1.46%) |
Sep 20, 2006 | 18.87 | 19.00 | 17.95 | 17.99 | 5,497,631 | -0.88(-4.65%) |
Sep 19, 2006 | 19.56 | 19.68 | 18.65 | 18.87 | 4,922,335 | -0.58(-2.99%) |
Sep 18, 2006 | 18.91 | 19.54 | 18.86 | 19.46 | 4,663,137 | +0.52(+2.73%) |
Sep 15, 2006 | 19.34 | 19.35 | 18.82 | 18.94 | 6,916,821 | -0.34(-1.75%) |
Sep 14, 2006 | 20.02 | 20.21 | 18.95 | 19.27 | 8,084,135 | -0.80(-3.97%) |
Sep 13, 2006 | 19.96 | 20.32 | 19.78 | 20.07 | 4,933,287 | +0.19(+0.95%) |
Sep 12, 2006 | 20.05 | 20.31 | 19.46 | 19.88 | 4,536,097 | -0.16(-0.82%) |
Sep 11, 2006 | 20.48 | 20.59 | 19.86 | 20.05 | 5,329,919 | -0.70(-3.36%) |
Sep 08, 2006 | 21.71 | 21.86 | 20.64 | 20.74 | 4,022,642 | -0.90(-4.17%) |
Sep 07, 2006 | 21.60 | 21.96 | 21.29 | 21.65 | 4,221,833 | -0.05(-0.23%) |
Sep 06, 2006 | 22.51 | 22.52 | 21.60 | 21.70 | 3,734,236 | -0.99(-4.38%) |
Sep 05, 2006 | 22.61 | 22.94 | 22.46 | 22.69 | 3,435,749 | -0.20(-0.86%) |
Sep 01, 2006 | 22.48 | 22.94 | 22.46 | 22.89 | 2,034,257 | +0.40(+1.79%) |
Aug 31, 2006 | 22.21 | 22.77 | 22.04 | 22.48 | 2,762,907 | +0.23(+1.03%) |
Aug 30, 2006 | 22.75 | 22.75 | 21.88 | 22.25 | 2,618,054 | -0.50(-2.20%) |
Aug 29, 2006 | 22.21 | 22.86 | 21.95 | 22.75 | 2,506,010 | +0.50(+2.25%) |
Aug 28, 2006 | 22.32 | 22.72 | 22.08 | 22.25 | 2,086,937 | -0.63(-2.76%) |
Aug 25, 2006 | 22.70 | 23.18 | 22.70 | 22.89 | 2,161,584 | +0.33(+1.45%) |
Aug 24, 2006 | 22.24 | 22.62 | 21.87 | 22.56 | 2,475,969 | +0.45(+2.04%) |
Aug 23, 2006 | 22.60 | 22.78 | 21.89 | 22.11 | 2,163,633 | -0.43(-1.93%) |
Aug 22, 2006 | 22.63 | 22.93 | 22.46 | 22.54 | 2,354,986 | -0.15(-0.65%) |
Aug 21, 2006 | 22.40 | 22.86 | 22.37 | 22.69 | 3,125,977 | +0.49(+2.22%) |
Aug 18, 2006 | 21.74 | 22.31 | 21.48 | 22.20 | 3,222,321 | +0.54(+2.50%) |
Aug 17, 2006 | 21.98 | 22.06 | 21.45 | 21.65 | 3,443,060 | -0.53(-2.40%) |
Aug 16, 2006 | 21.99 | 22.52 | 21.73 | 22.19 | 3,181,565 | +0.26(+1.20%) |
Aug 15, 2006 | 21.74 | 21.98 | 21.42 | 21.92 | 2,126,295 | +0.52(+2.41%) |
Aug 14, 2006 | 21.95 | 21.95 | 21.20 | 21.41 | 2,693,886 | -0.66(-3.01%) |
Aug 11, 2006 | 22.38 | 22.49 | 21.85 | 22.07 | 2,472,763 | -0.23(-1.03%) |
Aug 10, 2006 | 22.28 | 22.79 | 22.12 | 22.30 | 3,395,102 | -0.15(-0.66%) |
Aug 09, 2006 | 22.52 | 23.09 | 22.35 | 22.45 | 4,036,078 | +0.19(+0.85%) |
Aug 08, 2006 | 22.24 | 22.93 | 22.05 | 22.26 | 4,571,593 | -0.02(-0.07%) |
Aug 07, 2006 | 22.31 | 22.54 | 21.86 | 22.28 | 4,048,724 | +0.46(+2.11%) |
Aug 04, 2006 | 22.53 | 22.65 | 21.34 | 21.82 | 4,149,456 | -0.55(-2.46%) |
Aug 03, 2006 | 22.83 | 22.83 | 21.70 | 22.37 | 5,258,763 | -0.80(-3.44%) |
Aug 02, 2006 | 23.65 | 23.89 | 22.77 | 23.16 | 3,572,774 | +0.06(+0.25%) |
Aug 01, 2006 | 23.14 | 23.30 | 22.62 | 23.11 | 3,175,470 | -0.13(-0.57%) |
Jul 31, 2006 | 22.05 | 23.37 | 21.87 | 23.24 | 6,318,950 | +1.66(+7.68%) |
Jul 28, 2006 | 21.10 | 21.70 | 20.89 | 21.58 | 3,490,544 | +0.48(+2.29%) |
Jul 27, 2006 | 22.35 | 22.36 | 20.96 | 21.10 | 5,438,554 | -0.84(-3.82%) |
Jul 26, 2006 | 20.85 | 22.24 | 20.61 | 21.93 | 7,373,949 | +1.03(+4.91%) |
Jul 25, 2006 | 19.86 | 21.01 | 19.82 | 20.91 | 5,670,778 | +1.49(+7.69%) |
Jul 24, 2006 | 18.50 | 19.56 | 18.46 | 19.41 | 4,367,804 | +0.91(+4.92%) |
Jul 21, 2006 | 18.89 | 18.94 | 18.50 | 18.50 | 3,268,925 | -0.30(-1.57%) |
Jul 20, 2006 | 19.78 | 19.81 | 18.79 | 18.80 | 3,471,412 | -0.95(-4.82%) |
Jul 19, 2006 | 19.31 | 19.91 | 19.04 | 19.75 | 4,045,057 | +0.48(+2.47%) |
Jul 18, 2006 | 19.33 | 19.61 | 18.70 | 19.27 | 4,271,247 | +0.09(+0.47%) |
Jul 17, 2006 | 19.91 | 20.04 | 19.14 | 19.18 | 3,905,036 | -1.22(-5.99%) |
Jul 14, 2006 | 20.91 | 21.02 | 19.91 | 20.41 | 3,853,429 | -0.26(-1.27%) |
Jul 13, 2006 | 20.78 | 21.06 | 20.62 | 20.67 | 4,044,671 | -0.48(-2.29%) |
Jul 12, 2006 | 21.48 | 21.65 | 21.05 | 21.15 | 2,134,119 | -0.30(-1.41%) |
Jul 11, 2006 | 21.28 | 21.50 | 20.88 | 21.46 | 2,896,635 | +0.38(+1.79%) |
Jul 10, 2006 | 21.57 | 21.77 | 21.00 | 21.08 | 3,603,794 | -0.53(-2.47%) |
Jul 07, 2006 | 22.43 | 22.66 | 21.48 | 21.61 | 2,484,283 | -0.75(-3.34%) |
Jul 06, 2006 | 22.88 | 22.97 | 22.29 | 22.36 | 2,366,398 | -0.53(-2.33%) |
Jul 05, 2006 | 23.18 | 23.18 | 22.20 | 22.89 | 3,403,727 | -0.32(-1.38%) |