Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.47 | 21.55 | 20.99 | 20.99 | 9,741,149 | -0.44(-2.06%) |
Sep 28, 2006 | 21.32 | 21.57 | 21.11 | 21.43 | 14,152,468 | +0.21(+0.99%) |
Sep 27, 2006 | 21.29 | 21.58 | 21.14 | 21.23 | 14,407,091 | -0.36(-1.66%) |
Sep 26, 2006 | 21.25 | 22.07 | 21.23 | 21.58 | 21,061,360 | +0.01(+0.03%) |
Sep 25, 2006 | 21.20 | 21.70 | 20.99 | 21.58 | 14,551,845 | +0.38(+1.80%) |
Sep 22, 2006 | 20.99 | 21.21 | 20.90 | 21.20 | 11,315,131 | -0.03(-0.14%) |
Sep 21, 2006 | 21.18 | 21.40 | 21.08 | 21.23 | 12,970,378 | +0.04(+0.21%) |
Sep 20, 2006 | 21.55 | 21.55 | 21.16 | 21.18 | 12,917,048 | -0.19(-0.88%) |
Sep 19, 2006 | 21.60 | 21.61 | 21.17 | 21.37 | 10,600,450 | -0.24(-1.11%) |
Sep 18, 2006 | 21.69 | 21.84 | 21.43 | 21.61 | 8,854,582 | -0.35(-1.60%) |
Sep 15, 2006 | 22.15 | 22.21 | 21.55 | 21.96 | 16,100,030 | +0.02(+0.07%) |
Sep 14, 2006 | 21.38 | 22.00 | 21.21 | 21.94 | 11,117,982 | +0.28(+1.28%) |
Sep 13, 2006 | 21.55 | 21.91 | 21.39 | 21.67 | 11,406,555 | +0.08(+0.38%) |
Sep 12, 2006 | 20.84 | 21.94 | 20.84 | 21.58 | 18,579,424 | +0.74(+3.55%) |
Sep 11, 2006 | 20.02 | 20.91 | 20.02 | 20.84 | 10,553,402 | +0.46(+2.28%) |
Sep 08, 2006 | 20.34 | 20.47 | 20.24 | 20.38 | 7,552,331 | +0.11(+0.55%) |
Sep 07, 2006 | 20.37 | 20.57 | 20.13 | 20.27 | 12,373,185 | -0.27(-1.31%) |
Sep 06, 2006 | 20.80 | 20.81 | 20.42 | 20.54 | 10,079,844 | -0.28(-1.33%) |
Sep 05, 2006 | 20.31 | 20.87 | 20.31 | 20.81 | 11,030,702 | +0.37(+1.79%) |
Sep 01, 2006 | 20.26 | 20.57 | 20.25 | 20.45 | 8,868,082 | +0.20(+1.00%) |
Aug 31, 2006 | 20.35 | 20.38 | 20.19 | 20.25 | 8,976,881 | -0.14(-0.70%) |
Aug 30, 2006 | 20.51 | 20.60 | 20.29 | 20.39 | 8,744,312 | +0.01(+0.07%) |
Aug 29, 2006 | 20.31 | 20.47 | 20.17 | 20.37 | 12,048,524 | +0.07(+0.37%) |
Aug 28, 2006 | 20.09 | 20.46 | 20.03 | 20.30 | 12,412,614 | +0.28(+1.42%) |
Aug 25, 2006 | 19.56 | 20.09 | 19.56 | 20.01 | 15,162,003 | +0.28(+1.44%) |
Aug 24, 2006 | 20.57 | 20.57 | 19.60 | 19.73 | 27,528,104 | -0.55(-2.73%) |
Aug 23, 2006 | 20.76 | 20.87 | 20.25 | 20.28 | 18,647,458 | -0.61(-2.90%) |
Aug 22, 2006 | 21.18 | 21.19 | 20.86 | 20.89 | 14,049,015 | -0.32(-1.52%) |
Aug 21, 2006 | 21.10 | 21.38 | 20.87 | 21.21 | 21,151,180 | -0.88(-3.96%) |
Aug 18, 2006 | 22.22 | 22.41 | 22.00 | 22.09 | 9,680,334 | +0.05(+0.24%) |
Aug 17, 2006 | 21.51 | 22.30 | 21.40 | 22.03 | 9,885,903 | +0.45(+2.08%) |
Aug 16, 2006 | 21.62 | 21.64 | 21.13 | 21.58 | 6,842,329 | +0.16(+0.73%) |
Aug 15, 2006 | 21.33 | 21.68 | 21.11 | 21.43 | 10,240,905 | +0.40(+1.92%) |
Aug 14, 2006 | 21.29 | 21.48 | 20.95 | 21.02 | 6,992,295 | +0.00(+0.00%) |
Aug 11, 2006 | 20.80 | 21.08 | 20.72 | 21.02 | 7,722,748 | +0.06(+0.29%) |
Aug 10, 2006 | 20.42 | 20.96 | 20.39 | 20.96 | 9,907,022 | +0.47(+2.30%) |
Aug 09, 2006 | 21.23 | 21.23 | 20.36 | 20.49 | 14,409,897 | -0.69(-3.25%) |
Aug 08, 2006 | 21.41 | 21.49 | 21.05 | 21.18 | 7,862,423 | -0.25(-1.19%) |
Aug 07, 2006 | 21.46 | 21.58 | 21.17 | 21.43 | 5,899,757 | -0.10(-0.45%) |
Aug 04, 2006 | 22.07 | 22.33 | 21.04 | 21.53 | 13,866,302 | -0.17(-0.79%) |
Aug 03, 2006 | 20.87 | 21.81 | 20.84 | 21.70 | 11,077,350 | +0.38(+1.79%) |
Aug 02, 2006 | 20.84 | 21.32 | 20.66 | 21.32 | 11,541,150 | +0.26(+1.24%) |
Aug 01, 2006 | 21.21 | 21.22 | 20.95 | 21.06 | 7,425,621 | -0.15(-0.71%) |
Jul 31, 2006 | 21.41 | 21.57 | 21.19 | 21.21 | 9,186,995 | -0.26(-1.22%) |
Jul 28, 2006 | 21.40 | 21.71 | 21.27 | 21.47 | 7,914,550 | +0.19(+0.88%) |
Jul 27, 2006 | 21.55 | 21.70 | 21.23 | 21.29 | 8,325,020 | -0.22(-1.04%) |
Jul 26, 2006 | 21.76 | 21.82 | 21.42 | 21.51 | 7,841,037 | -0.42(-1.91%) |
Jul 25, 2006 | 21.52 | 22.03 | 21.41 | 21.93 | 9,405,395 | +0.34(+1.59%) |
Jul 24, 2006 | 21.03 | 21.69 | 21.03 | 21.58 | 10,805,218 | +0.55(+2.63%) |
Jul 21, 2006 | 21.09 | 21.15 | 20.78 | 21.03 | 9,404,326 | -0.04(-0.21%) |
Jul 20, 2006 | 21.36 | 21.55 | 21.05 | 21.08 | 12,989,358 | -0.38(-1.78%) |
Jul 19, 2006 | 20.76 | 21.61 | 20.63 | 21.46 | 14,725,603 | +0.68(+3.28%) |
Jul 18, 2006 | 20.95 | 21.14 | 20.52 | 20.78 | 12,460,331 | -0.13(-0.61%) |
Jul 17, 2006 | 20.87 | 21.17 | 20.65 | 20.90 | 10,805,084 | +0.04(+0.22%) |
Jul 14, 2006 | 20.84 | 21.13 | 20.45 | 20.86 | 15,526,494 | -0.06(-0.29%) |
Jul 13, 2006 | 20.61 | 20.93 | 20.13 | 20.92 | 23,982,100 | +0.39(+1.89%) |
Jul 12, 2006 | 21.36 | 21.37 | 20.48 | 20.53 | 16,731,306 | -0.82(-3.82%) |
Jul 11, 2006 | 21.69 | 21.70 | 20.88 | 21.35 | 13,873,519 | -0.13(-0.59%) |
Jul 10, 2006 | 21.81 | 21.88 | 21.39 | 21.47 | 8,637,919 | -0.19(-0.90%) |
Jul 07, 2006 | 22.42 | 22.49 | 21.49 | 21.67 | 15,765,345 | -0.99(-4.36%) |
Jul 06, 2006 | 22.86 | 22.88 | 22.56 | 22.65 | 9,619,251 | -0.10(-0.43%) |
Jul 05, 2006 | 22.77 | 22.87 | 22.56 | 22.75 | 9,598,935 | -0.01(-0.03%) |