Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.42 | 19.42 | 19.11 | 19.13 | 5,716,079 | -0.19(-0.99%) |
Sep 28, 2006 | 19.45 | 19.47 | 19.25 | 19.33 | 4,696,074 | -0.06(-0.32%) |
Sep 27, 2006 | 19.08 | 19.40 | 19.08 | 19.39 | 6,693,450 | +0.26(+1.38%) |
Sep 26, 2006 | 19.00 | 19.66 | 18.22 | 19.12 | 8,016,153 | -0.03(-0.15%) |
Sep 25, 2006 | 18.89 | 19.22 | 18.89 | 19.15 | 5,748,409 | +0.26(+1.40%) |
Sep 22, 2006 | 18.91 | 18.93 | 18.85 | 18.89 | 6,817,620 | -0.02(-0.12%) |
Sep 21, 2006 | 18.90 | 18.96 | 18.82 | 18.91 | 21,033,210 | -0.03(-0.15%) |
Sep 20, 2006 | 18.94 | 19.03 | 18.93 | 18.94 | 6,333,553 | -0.03(-0.15%) |
Sep 19, 2006 | 18.90 | 19.02 | 18.89 | 18.97 | 12,078,765 | +0.04(+0.21%) |
Sep 18, 2006 | 18.91 | 19.02 | 18.84 | 18.93 | 5,378,742 | -0.06(-0.30%) |
Sep 15, 2006 | 19.06 | 19.06 | 18.95 | 18.98 | 6,197,837 | -0.15(-0.76%) |
Sep 14, 2006 | 19.13 | 19.31 | 19.06 | 19.13 | 5,653,727 | -0.08(-0.41%) |
Sep 13, 2006 | 19.14 | 19.21 | 18.99 | 19.21 | 9,996,122 | +0.04(+0.21%) |
Sep 12, 2006 | 19.23 | 19.45 | 19.08 | 19.17 | 18,900,116 | -0.10(-0.53%) |
Sep 11, 2006 | 19.27 | 19.37 | 19.22 | 19.27 | 11,604,291 | -0.07(-0.35%) |
Sep 08, 2006 | 19.30 | 19.39 | 19.30 | 19.34 | 9,467,112 | +0.00(+0.00%) |
Sep 07, 2006 | 19.20 | 19.35 | 19.20 | 19.34 | 4,670,494 | +0.03(+0.15%) |
Sep 06, 2006 | 19.31 | 19.40 | 19.23 | 19.31 | 8,732,218 | -0.07(-0.38%) |
Sep 05, 2006 | 19.59 | 19.63 | 19.33 | 19.38 | 6,947,297 | -0.21(-1.06%) |
Sep 01, 2006 | 19.66 | 19.66 | 19.55 | 19.59 | 6,485,790 | +0.02(+0.09%) |
Aug 31, 2006 | 19.38 | 19.63 | 19.38 | 19.57 | 3,543,727 | +0.20(+1.02%) |
Aug 30, 2006 | 19.56 | 19.56 | 19.37 | 19.38 | 4,278,266 | -0.10(-0.52%) |
Aug 29, 2006 | 19.52 | 19.53 | 19.38 | 19.48 | 4,721,298 | +0.02(+0.09%) |
Aug 28, 2006 | 19.36 | 19.51 | 19.29 | 19.46 | 9,480,257 | +0.15(+0.76%) |
Aug 25, 2006 | 19.31 | 19.38 | 19.28 | 19.31 | 3,667,719 | +0.00(+0.00%) |
Aug 24, 2006 | 19.36 | 19.36 | 19.24 | 19.31 | 4,636,387 | +0.08(+0.41%) |
Aug 23, 2006 | 19.53 | 19.53 | 19.22 | 19.24 | 4,234,922 | -0.20(-1.04%) |
Aug 22, 2006 | 19.32 | 19.47 | 19.32 | 19.44 | 2,165,601 | +0.07(+0.35%) |
Aug 21, 2006 | 19.29 | 19.42 | 19.29 | 19.37 | 4,914,925 | +0.04(+0.20%) |
Aug 18, 2006 | 19.07 | 19.34 | 19.07 | 19.33 | 5,095,052 | +0.21(+1.12%) |
Aug 17, 2006 | 19.14 | 19.14 | 18.96 | 19.12 | 8,660,451 | -0.02(-0.12%) |
Aug 16, 2006 | 19.40 | 19.41 | 19.12 | 19.14 | 6,798,080 | -0.18(-0.93%) |
Aug 15, 2006 | 19.24 | 19.37 | 19.24 | 19.32 | 7,174,853 | +0.12(+0.64%) |
Aug 14, 2006 | 19.14 | 19.26 | 19.14 | 19.20 | 4,358,026 | +0.13(+0.68%) |
Aug 11, 2006 | 19.13 | 19.15 | 19.04 | 19.07 | 3,929,560 | -0.05(-0.24%) |
Aug 10, 2006 | 19.16 | 19.17 | 19.04 | 19.11 | 5,157,225 | -0.03(-0.15%) |
Aug 09, 2006 | 19.15 | 19.28 | 19.12 | 19.14 | 4,506,888 | +0.01(+0.03%) |
Aug 08, 2006 | 18.96 | 19.21 | 18.96 | 19.13 | 5,715,901 | +0.18(+0.95%) |
Aug 07, 2006 | 19.19 | 19.27 | 18.95 | 18.95 | 2,803,859 | -0.23(-1.17%) |
Aug 04, 2006 | 19.36 | 19.38 | 19.12 | 19.18 | 7,855,922 | +0.01(+0.03%) |
Aug 03, 2006 | 19.25 | 19.30 | 19.12 | 19.17 | 9,673,528 | -0.10(-0.50%) |
Aug 02, 2006 | 19.30 | 19.36 | 19.22 | 19.27 | 11,470,351 | -0.02(-0.09%) |
Aug 01, 2006 | 19.05 | 19.29 | 18.98 | 19.29 | 8,588,507 | +0.24(+1.24%) |
Jul 31, 2006 | 19.15 | 19.21 | 19.03 | 19.05 | 2,902,094 | -0.08(-0.44%) |
Jul 28, 2006 | 19.03 | 19.26 | 19.00 | 19.13 | 7,769,412 | +0.13(+0.68%) |
Jul 27, 2006 | 19.30 | 19.30 | 19.00 | 19.00 | 8,658,853 | -0.15(-0.79%) |
Jul 26, 2006 | 19.13 | 19.20 | 19.06 | 19.16 | 6,006,519 | +0.07(+0.35%) |
Jul 25, 2006 | 19.05 | 19.14 | 18.98 | 19.09 | 3,273,360 | +0.08(+0.41%) |
Jul 24, 2006 | 18.98 | 19.04 | 18.89 | 19.01 | 6,248,997 | +0.17(+0.93%) |
Jul 21, 2006 | 18.76 | 18.95 | 18.76 | 18.84 | 7,524,625 | +0.04(+0.24%) |
Jul 20, 2006 | 18.75 | 18.89 | 18.71 | 18.79 | 4,008,609 | +0.05(+0.24%) |
Jul 19, 2006 | 18.54 | 18.76 | 18.53 | 18.75 | 5,953,938 | +0.28(+1.52%) |
Jul 18, 2006 | 18.44 | 18.49 | 18.39 | 18.46 | 8,203,207 | +0.03(+0.15%) |
Jul 17, 2006 | 18.33 | 18.50 | 18.33 | 18.44 | 5,149,409 | +0.05(+0.28%) |
Jul 14, 2006 | 18.46 | 18.46 | 18.21 | 18.39 | 10,017,261 | +0.00(+0.00%) |
Jul 13, 2006 | 18.32 | 18.55 | 18.30 | 18.39 | 11,875,901 | -0.07(-0.37%) |
Jul 12, 2006 | 18.54 | 18.58 | 18.39 | 18.45 | 6,815,489 | -0.09(-0.49%) |
Jul 11, 2006 | 18.43 | 18.56 | 18.41 | 18.54 | 7,283,213 | +0.14(+0.76%) |
Jul 10, 2006 | 18.31 | 18.46 | 18.31 | 18.40 | 9,739,433 | +0.10(+0.55%) |
Jul 07, 2006 | 18.19 | 18.38 | 18.16 | 18.30 | 2,515,195 | +0.14(+0.77%) |
Jul 06, 2006 | 18.31 | 18.33 | 18.10 | 18.16 | 2,981,498 | -0.10(-0.52%) |
Jul 05, 2006 | 18.24 | 18.38 | 18.22 | 18.26 | 3,652,087 | -0.12(-0.67%) |