Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.62 | 19.91 | 19.49 | 19.61 | 7,322,210 | -0.09(-0.45%) |
Sep 28, 2006 | 19.90 | 20.15 | 19.66 | 19.70 | 6,371,627 | -0.25(-1.27%) |
Sep 27, 2006 | 19.70 | 20.07 | 19.25 | 19.95 | 12,948,037 | +0.25(+1.29%) |
Sep 26, 2006 | 18.96 | 19.78 | 18.70 | 19.70 | 15,957,856 | +0.76(+4.00%) |
Sep 25, 2006 | 18.56 | 19.05 | 18.02 | 18.94 | 13,214,743 | +0.24(+1.28%) |
Sep 22, 2006 | 19.20 | 19.33 | 18.63 | 18.70 | 8,759,765 | -0.30(-1.59%) |
Sep 21, 2006 | 18.68 | 19.20 | 18.68 | 19.00 | 9,842,344 | +0.32(+1.73%) |
Sep 20, 2006 | 18.91 | 19.22 | 18.56 | 18.68 | 10,595,478 | -0.20(-1.03%) |
Sep 19, 2006 | 19.26 | 19.41 | 18.58 | 18.87 | 11,670,724 | -0.80(-4.08%) |
Sep 18, 2006 | 19.30 | 19.79 | 19.01 | 19.68 | 11,741,882 | +0.49(+2.57%) |
Sep 15, 2006 | 19.26 | 19.55 | 18.90 | 19.18 | 13,137,339 | +0.04(+0.19%) |
Sep 14, 2006 | 20.25 | 20.28 | 18.85 | 19.15 | 15,260,671 | -0.87(-4.32%) |
Sep 13, 2006 | 19.94 | 20.15 | 19.63 | 20.01 | 9,064,766 | +0.35(+1.80%) |
Sep 12, 2006 | 19.86 | 20.13 | 19.36 | 19.66 | 15,611,844 | -0.21(-1.04%) |
Sep 11, 2006 | 21.06 | 21.13 | 19.85 | 19.86 | 17,850,604 | -1.61(-7.48%) |
Sep 08, 2006 | 21.65 | 21.74 | 21.46 | 21.47 | 7,064,466 | -0.37(-1.69%) |
Sep 07, 2006 | 22.05 | 22.20 | 21.71 | 21.84 | 7,969,965 | -0.38(-1.72%) |
Sep 06, 2006 | 22.60 | 22.68 | 22.18 | 22.22 | 8,076,159 | -0.46(-2.01%) |
Sep 05, 2006 | 22.59 | 22.93 | 22.38 | 22.68 | 11,310,860 | +0.82(+3.76%) |
Sep 01, 2006 | 21.48 | 21.99 | 21.14 | 21.86 | 6,987,333 | +0.42(+1.98%) |
Aug 31, 2006 | 21.34 | 21.65 | 21.32 | 21.43 | 6,754,033 | +0.42(+1.98%) |
Aug 30, 2006 | 21.15 | 21.27 | 20.85 | 21.02 | 6,270,050 | +0.02(+0.11%) |
Aug 29, 2006 | 20.82 | 20.99 | 20.48 | 20.99 | 5,895,520 | +0.16(+0.76%) |
Aug 28, 2006 | 20.96 | 21.09 | 20.75 | 20.84 | 5,022,341 | -0.30(-1.41%) |
Aug 25, 2006 | 20.95 | 21.28 | 20.95 | 21.13 | 5,788,511 | +0.28(+1.34%) |
Aug 24, 2006 | 20.98 | 21.17 | 20.63 | 20.85 | 5,420,500 | -0.01(-0.05%) |
Aug 23, 2006 | 21.04 | 21.29 | 20.76 | 20.87 | 6,379,503 | -0.08(-0.40%) |
Aug 22, 2006 | 20.95 | 21.04 | 20.68 | 20.95 | 8,281,214 | -0.09(-0.44%) |
Aug 21, 2006 | 20.31 | 21.16 | 20.29 | 21.04 | 15,611,029 | +0.95(+4.73%) |
Aug 18, 2006 | 19.88 | 20.09 | 19.73 | 20.09 | 6,649,469 | +0.36(+1.85%) |
Aug 17, 2006 | 20.07 | 20.10 | 19.48 | 19.73 | 8,559,327 | -0.42(-2.08%) |
Aug 16, 2006 | 20.08 | 20.37 | 19.96 | 20.15 | 8,075,073 | +0.20(+1.00%) |
Aug 15, 2006 | 19.81 | 20.10 | 19.64 | 19.95 | 6,848,005 | +0.39(+2.01%) |
Aug 14, 2006 | 19.70 | 20.04 | 19.53 | 19.55 | 6,197,534 | -0.14(-0.73%) |
Aug 11, 2006 | 19.97 | 20.28 | 19.57 | 19.70 | 6,066,082 | -0.27(-1.35%) |
Aug 10, 2006 | 19.85 | 19.99 | 19.59 | 19.97 | 9,766,840 | -0.10(-0.50%) |
Aug 09, 2006 | 20.27 | 20.43 | 19.81 | 20.07 | 10,840,185 | +0.04(+0.20%) |
Aug 08, 2006 | 20.66 | 20.79 | 19.93 | 20.03 | 8,494,416 | -0.59(-2.88%) |
Aug 07, 2006 | 20.34 | 20.87 | 20.29 | 20.62 | 8,022,112 | +0.32(+1.58%) |
Aug 04, 2006 | 20.82 | 21.11 | 20.17 | 20.30 | 10,889,344 | -0.24(-1.17%) |
Aug 03, 2006 | 20.32 | 20.70 | 20.17 | 20.54 | 12,112,609 | -0.20(-0.96%) |
Aug 02, 2006 | 20.93 | 21.11 | 20.38 | 20.74 | 15,535,526 | +0.44(+2.16%) |
Aug 01, 2006 | 20.09 | 20.34 | 19.63 | 20.30 | 11,478,163 | +0.21(+1.04%) |
Jul 31, 2006 | 19.71 | 20.37 | 19.44 | 20.09 | 13,046,626 | +0.61(+3.14%) |
Jul 28, 2006 | 19.09 | 19.55 | 18.90 | 19.48 | 7,186,141 | +0.53(+2.80%) |
Jul 27, 2006 | 19.68 | 19.79 | 18.74 | 18.95 | 11,356,759 | -0.29(-1.53%) |
Jul 26, 2006 | 18.81 | 19.41 | 18.50 | 19.24 | 12,355,144 | +0.06(+0.31%) |
Jul 25, 2006 | 18.72 | 19.27 | 18.58 | 19.18 | 11,253,010 | +0.41(+2.16%) |
Jul 24, 2006 | 18.59 | 18.79 | 17.52 | 18.78 | 18,192,814 | +0.18(+0.99%) |
Jul 21, 2006 | 19.09 | 19.13 | 18.46 | 18.59 | 12,028,958 | -0.26(-1.39%) |
Jul 20, 2006 | 19.86 | 20.04 | 18.85 | 18.86 | 14,726,443 | -1.16(-5.78%) |
Jul 19, 2006 | 19.42 | 20.25 | 19.00 | 20.01 | 13,899,435 | +0.92(+4.84%) |
Jul 18, 2006 | 19.53 | 19.60 | 18.60 | 19.09 | 17,665,104 | +0.10(+0.52%) |
Jul 17, 2006 | 19.62 | 19.81 | 18.72 | 18.99 | 14,554,523 | -1.04(-5.20%) |
Jul 14, 2006 | 19.81 | 20.17 | 19.45 | 20.03 | 10,950,453 | +0.45(+2.29%) |
Jul 13, 2006 | 20.44 | 20.48 | 19.52 | 19.58 | 14,169,944 | -1.09(-5.29%) |
Jul 12, 2006 | 20.99 | 21.31 | 20.36 | 20.67 | 14,149,574 | -0.27(-1.30%) |
Jul 11, 2006 | 20.88 | 21.01 | 20.45 | 20.95 | 13,509,696 | +0.09(+0.42%) |
Jul 10, 2006 | 20.75 | 21.12 | 20.60 | 20.86 | 12,689,478 | +0.19(+0.91%) |
Jul 07, 2006 | 21.13 | 21.50 | 20.58 | 20.67 | 13,010,232 | -0.52(-2.47%) |
Jul 06, 2006 | 20.99 | 21.86 | 20.95 | 21.19 | 15,292,448 | +0.32(+1.52%) |
Jul 05, 2006 | 21.32 | 21.33 | 20.57 | 20.88 | 16,218,859 | -0.67(-3.13%) |