Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 23.16 | 23.27 | 22.80 | 22.88 | 3,677,752 | -0.27(-1.18%) |
Sep 28, 2006 | 22.83 | 23.22 | 22.83 | 23.15 | 3,983,129 | +0.32(+1.39%) |
Sep 27, 2006 | 22.33 | 23.02 | 21.93 | 22.83 | 9,520,183 | -0.19(-0.81%) |
Sep 26, 2006 | 22.67 | 23.07 | 22.62 | 23.02 | 6,380,878 | +0.47(+2.09%) |
Sep 25, 2006 | 22.03 | 22.67 | 22.03 | 22.55 | 3,677,638 | +0.55(+2.48%) |
Sep 22, 2006 | 22.24 | 22.25 | 21.90 | 22.00 | 1,370,075 | -0.20(-0.90%) |
Sep 21, 2006 | 22.29 | 22.47 | 22.17 | 22.20 | 1,709,834 | -0.11(-0.50%) |
Sep 20, 2006 | 22.42 | 22.67 | 22.20 | 22.31 | 2,104,477 | -0.09(-0.42%) |
Sep 19, 2006 | 22.36 | 22.53 | 22.13 | 22.40 | 2,361,296 | +0.12(+0.53%) |
Sep 18, 2006 | 22.32 | 22.54 | 22.21 | 22.29 | 2,297,153 | -0.01(-0.06%) |
Sep 15, 2006 | 22.13 | 22.31 | 21.87 | 22.30 | 6,758,252 | +0.35(+1.58%) |
Sep 14, 2006 | 21.73 | 22.00 | 21.72 | 21.95 | 1,809,218 | +0.10(+0.45%) |
Sep 13, 2006 | 21.74 | 21.88 | 21.62 | 21.85 | 1,997,430 | +0.01(+0.06%) |
Sep 12, 2006 | 21.75 | 21.86 | 21.51 | 21.84 | 2,395,486 | +0.07(+0.34%) |
Sep 11, 2006 | 21.72 | 21.80 | 21.56 | 21.77 | 2,518,869 | -0.10(-0.45%) |
Sep 08, 2006 | 21.67 | 22.02 | 21.65 | 21.86 | 1,697,551 | +0.19(+0.86%) |
Sep 07, 2006 | 21.92 | 21.98 | 21.65 | 21.68 | 2,665,135 | -0.22(-1.02%) |
Sep 06, 2006 | 22.17 | 22.24 | 21.78 | 21.90 | 3,105,753 | -0.40(-1.78%) |
Sep 05, 2006 | 22.37 | 22.47 | 22.19 | 22.30 | 1,662,630 | -0.17(-0.75%) |
Sep 01, 2006 | 22.49 | 22.57 | 22.06 | 22.47 | 1,649,733 | +0.15(+0.67%) |
Aug 31, 2006 | 22.55 | 22.57 | 22.27 | 22.32 | 2,017,643 | -0.23(-1.02%) |
Aug 30, 2006 | 22.44 | 22.58 | 22.23 | 22.55 | 2,118,709 | +0.20(+0.92%) |
Aug 29, 2006 | 22.43 | 22.49 | 22.18 | 22.34 | 2,722,342 | -0.02(-0.11%) |
Aug 28, 2006 | 21.88 | 22.44 | 21.87 | 22.37 | 2,573,964 | +0.36(+1.64%) |
Aug 25, 2006 | 21.89 | 22.13 | 21.73 | 22.01 | 1,495,752 | +0.16(+0.71%) |
Aug 24, 2006 | 21.89 | 22.07 | 21.70 | 21.85 | 3,339,374 | +0.00(+0.00%) |
Aug 23, 2006 | 22.22 | 22.26 | 21.73 | 21.85 | 2,863,572 | -0.25(-1.15%) |
Aug 22, 2006 | 22.31 | 22.35 | 21.99 | 22.11 | 2,830,834 | -0.17(-0.78%) |
Aug 21, 2006 | 22.23 | 22.34 | 21.92 | 22.28 | 1,910,235 | +0.09(+0.42%) |
Aug 18, 2006 | 22.26 | 22.35 | 22.01 | 22.19 | 3,921,931 | +0.02(+0.11%) |
Aug 17, 2006 | 21.89 | 22.34 | 21.89 | 22.16 | 3,109,160 | +0.09(+0.39%) |
Aug 16, 2006 | 21.82 | 22.08 | 21.64 | 22.08 | 3,592,819 | +0.45(+2.07%) |
Aug 15, 2006 | 21.56 | 21.73 | 21.24 | 21.63 | 2,712,767 | +0.49(+2.32%) |
Aug 14, 2006 | 21.20 | 21.62 | 21.11 | 21.14 | 2,052,621 | +0.01(+0.03%) |
Aug 11, 2006 | 21.13 | 21.21 | 20.95 | 21.13 | 1,329,987 | -0.07(-0.32%) |
Aug 10, 2006 | 21.03 | 21.32 | 20.84 | 21.20 | 1,665,597 | +0.19(+0.92%) |
Aug 09, 2006 | 21.09 | 21.60 | 20.98 | 21.01 | 2,616,539 | +0.03(+0.15%) |
Aug 08, 2006 | 21.32 | 21.32 | 20.67 | 20.98 | 3,468,155 | -0.20(-0.94%) |
Aug 07, 2006 | 21.35 | 21.58 | 21.10 | 21.18 | 4,532,728 | -0.11(-0.52%) |
Aug 04, 2006 | 21.68 | 22.03 | 21.22 | 21.29 | 6,542,646 | +0.42(+1.99%) |
Aug 03, 2006 | 20.63 | 21.02 | 20.60 | 20.87 | 4,246,935 | +0.13(+0.63%) |
Aug 02, 2006 | 20.57 | 20.96 | 20.52 | 20.74 | 6,152,148 | +0.14(+0.66%) |
Aug 01, 2006 | 21.08 | 21.15 | 20.47 | 20.60 | 3,881,577 | -0.61(-2.90%) |
Jul 31, 2006 | 21.41 | 21.42 | 21.05 | 21.22 | 2,497,809 | -0.17(-0.81%) |
Jul 28, 2006 | 21.29 | 21.49 | 20.98 | 21.39 | 2,358,002 | +0.40(+1.92%) |
Jul 27, 2006 | 21.13 | 21.28 | 20.89 | 20.99 | 2,261,664 | -0.04(-0.21%) |
Jul 26, 2006 | 21.33 | 21.44 | 20.96 | 21.03 | 5,934,523 | -0.38(-1.80%) |
Jul 25, 2006 | 21.68 | 21.76 | 21.35 | 21.42 | 5,040,789 | -0.32(-1.48%) |
Jul 24, 2006 | 21.92 | 21.97 | 21.61 | 21.74 | 3,616,465 | -0.17(-0.79%) |
Jul 21, 2006 | 21.91 | 22.14 | 21.79 | 21.91 | 3,708,701 | -0.17(-0.76%) |
Jul 20, 2006 | 22.65 | 22.66 | 21.99 | 22.08 | 4,070,912 | -0.61(-2.68%) |
Jul 19, 2006 | 22.58 | 23.07 | 22.51 | 22.69 | 2,034,439 | +0.14(+0.63%) |
Jul 18, 2006 | 22.60 | 22.78 | 22.36 | 22.55 | 2,443,237 | -0.13(-0.58%) |
Jul 17, 2006 | 22.79 | 22.81 | 22.55 | 22.68 | 3,557,145 | -0.14(-0.60%) |
Jul 14, 2006 | 22.83 | 22.94 | 22.64 | 22.81 | 4,002,618 | -0.07(-0.33%) |
Jul 13, 2006 | 23.00 | 23.15 | 22.80 | 22.89 | 3,353,592 | -0.12(-0.51%) |
Jul 12, 2006 | 23.39 | 23.45 | 22.75 | 23.01 | 3,189,083 | -0.38(-1.62%) |
Jul 11, 2006 | 23.41 | 23.52 | 23.21 | 23.39 | 3,013,751 | +0.01(+0.05%) |
Jul 10, 2006 | 23.43 | 23.59 | 23.25 | 23.37 | 1,581,553 | +0.04(+0.16%) |
Jul 07, 2006 | 23.56 | 23.59 | 23.10 | 23.34 | 4,150,563 | -0.27(-1.16%) |
Jul 06, 2006 | 23.70 | 23.91 | 23.55 | 23.61 | 2,703,397 | -0.16(-0.65%) |
Jul 05, 2006 | 24.20 | 24.20 | 23.70 | 23.76 | 2,739,167 | -0.43(-1.80%) |