Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 24.19 | 24.46 | 24.03 | 24.06 | 2,305,818 | -0.17(-0.70%) |
Sep 28, 2006 | 23.62 | 24.27 | 23.58 | 24.23 | 3,351,143 | -0.16(-0.66%) |
Sep 27, 2006 | 24.97 | 25.22 | 23.87 | 24.39 | 11,193,634 | +0.90(+3.84%) |
Sep 26, 2006 | 23.84 | 23.98 | 22.11 | 23.49 | 5,836,982 | -0.81(-3.33%) |
Sep 25, 2006 | 23.55 | 24.35 | 23.41 | 24.30 | 3,719,020 | +0.95(+4.08%) |
Sep 22, 2006 | 23.31 | 23.39 | 23.08 | 23.34 | 2,321,730 | +0.10(+0.43%) |
Sep 21, 2006 | 23.55 | 23.71 | 23.03 | 23.24 | 2,479,307 | -0.13(-0.58%) |
Sep 20, 2006 | 22.39 | 23.47 | 22.39 | 23.38 | 1,980,453 | +1.27(+5.75%) |
Sep 19, 2006 | 22.54 | 22.70 | 21.88 | 22.11 | 2,010,733 | -0.40(-1.80%) |
Sep 18, 2006 | 22.60 | 22.86 | 22.36 | 22.51 | 2,347,617 | -0.24(-1.04%) |
Sep 15, 2006 | 22.75 | 23.24 | 22.52 | 22.75 | 2,314,724 | -0.16(-0.70%) |
Sep 14, 2006 | 22.82 | 23.29 | 22.74 | 22.91 | 2,276,013 | +0.04(+0.18%) |
Sep 13, 2006 | 22.81 | 22.96 | 22.65 | 22.86 | 2,508,281 | +0.09(+0.41%) |
Sep 12, 2006 | 22.62 | 22.86 | 22.42 | 22.77 | 1,908,493 | +0.29(+1.27%) |
Sep 11, 2006 | 22.06 | 22.61 | 22.06 | 22.48 | 1,897,330 | +0.20(+0.91%) |
Sep 08, 2006 | 22.25 | 22.44 | 22.14 | 22.28 | 1,820,383 | +0.17(+0.76%) |
Sep 07, 2006 | 22.04 | 22.56 | 21.92 | 22.11 | 1,598,921 | -0.06(-0.27%) |
Sep 06, 2006 | 22.62 | 22.65 | 22.10 | 22.17 | 1,894,243 | -0.64(-2.81%) |
Sep 05, 2006 | 23.03 | 23.08 | 22.70 | 22.81 | 1,437,900 | -0.18(-0.77%) |
Sep 01, 2006 | 22.80 | 23.12 | 22.61 | 22.99 | 1,166,802 | +0.40(+1.75%) |
Aug 31, 2006 | 22.85 | 22.85 | 22.21 | 22.59 | 1,949,223 | -0.32(-1.40%) |
Aug 30, 2006 | 22.91 | 23.12 | 22.80 | 22.91 | 1,170,840 | -0.02(-0.07%) |
Aug 29, 2006 | 22.64 | 22.94 | 22.39 | 22.93 | 1,696,530 | +0.35(+1.53%) |
Aug 28, 2006 | 22.54 | 22.82 | 22.45 | 22.59 | 1,378,646 | -0.06(-0.26%) |
Aug 25, 2006 | 22.39 | 22.68 | 22.15 | 22.64 | 2,221,508 | +0.25(+1.13%) |
Aug 24, 2006 | 22.59 | 22.88 | 22.31 | 22.39 | 2,497,950 | -0.07(-0.30%) |
Aug 23, 2006 | 23.22 | 23.39 | 22.37 | 22.46 | 1,534,085 | -0.83(-3.54%) |
Aug 22, 2006 | 22.96 | 23.87 | 22.91 | 23.28 | 3,489,008 | +0.36(+1.58%) |
Aug 21, 2006 | 22.96 | 23.12 | 22.47 | 22.92 | 2,168,547 | -0.11(-0.48%) |
Aug 18, 2006 | 22.61 | 23.04 | 22.31 | 23.03 | 1,876,431 | +0.40(+1.79%) |
Aug 17, 2006 | 22.54 | 23.23 | 22.40 | 22.63 | 4,930,234 | -0.09(-0.41%) |
Aug 16, 2006 | 21.56 | 22.85 | 21.42 | 22.72 | 5,381,589 | +1.41(+6.60%) |
Aug 15, 2006 | 20.45 | 21.35 | 20.29 | 21.31 | 4,069,797 | +1.09(+5.41%) |
Aug 14, 2006 | 20.03 | 20.30 | 20.03 | 20.22 | 2,406,396 | +0.27(+1.35%) |
Aug 11, 2006 | 19.93 | 20.00 | 19.62 | 19.95 | 2,177,097 | -0.13(-0.63%) |
Aug 10, 2006 | 20.08 | 20.13 | 19.65 | 20.08 | 2,065,000 | -0.11(-0.54%) |
Aug 09, 2006 | 20.19 | 20.72 | 20.09 | 20.19 | 3,602,292 | +0.40(+2.00%) |
Aug 08, 2006 | 19.84 | 20.08 | 19.62 | 19.79 | 3,135,737 | -0.08(-0.38%) |
Aug 07, 2006 | 19.93 | 20.28 | 19.64 | 19.87 | 2,135,536 | -0.06(-0.30%) |
Aug 04, 2006 | 19.99 | 20.22 | 19.78 | 19.92 | 2,949,305 | +0.08(+0.42%) |
Aug 03, 2006 | 19.31 | 19.94 | 19.13 | 19.84 | 2,142,898 | +0.35(+1.77%) |
Aug 02, 2006 | 19.00 | 19.54 | 18.97 | 19.50 | 2,056,094 | +0.53(+2.80%) |
Aug 01, 2006 | 19.48 | 19.61 | 18.86 | 18.96 | 2,652,083 | -0.49(-2.51%) |
Jul 31, 2006 | 19.87 | 20.13 | 19.44 | 19.45 | 3,493,283 | +0.17(+0.87%) |
Jul 28, 2006 | 19.04 | 19.38 | 18.91 | 19.28 | 2,158,216 | +0.29(+1.55%) |
Jul 27, 2006 | 19.58 | 19.74 | 18.88 | 18.99 | 1,893,649 | -0.51(-2.59%) |
Jul 26, 2006 | 19.13 | 19.70 | 19.07 | 19.50 | 2,783,060 | +0.33(+1.71%) |
Jul 25, 2006 | 19.23 | 19.57 | 18.87 | 19.17 | 3,438,303 | -0.09(-0.48%) |
Jul 24, 2006 | 18.59 | 19.32 | 18.68 | 19.26 | 2,741,855 | +0.67(+3.62%) |
Jul 21, 2006 | 19.24 | 19.32 | 18.54 | 18.59 | 3,045,371 | -0.66(-3.41%) |
Jul 20, 2006 | 19.68 | 19.79 | 19.17 | 19.24 | 2,765,604 | -0.47(-2.39%) |
Jul 19, 2006 | 19.07 | 19.92 | 19.26 | 19.71 | 6,039,682 | +0.64(+3.36%) |
Jul 18, 2006 | 19.89 | 19.89 | 18.72 | 19.07 | 6,092,168 | -0.91(-4.55%) |
Jul 17, 2006 | 19.87 | 20.30 | 19.84 | 19.98 | 4,407,512 | -0.06(-0.29%) |
Jul 14, 2006 | 20.67 | 20.73 | 19.79 | 20.04 | 5,471,005 | -0.72(-3.45%) |
Jul 13, 2006 | 20.62 | 20.90 | 20.53 | 20.76 | 3,194,754 | -0.08(-0.36%) |
Jul 12, 2006 | 21.35 | 21.35 | 20.75 | 20.83 | 3,519,526 | -0.37(-1.75%) |
Jul 11, 2006 | 20.88 | 21.31 | 20.88 | 21.20 | 3,290,464 | +0.33(+1.57%) |
Jul 10, 2006 | 20.88 | 21.11 | 20.85 | 20.88 | 2,731,524 | +0.09(+0.45%) |
Jul 07, 2006 | 21.08 | 21.11 | 20.51 | 20.78 | 3,321,694 | -0.42(-1.99%) |
Jul 06, 2006 | 21.35 | 21.72 | 21.17 | 21.20 | 1,768,609 | -0.22(-1.02%) |
Jul 05, 2006 | 21.68 | 21.68 | 21.31 | 21.42 | 2,430,265 | -0.32(-1.47%) |