Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.12 | 21.50 | 21.12 | 21.30 | 8,357,912 | -0.06(-0.29%) |
Sep 28, 2006 | 21.23 | 21.39 | 21.23 | 21.36 | 5,277,107 | +0.07(+0.35%) |
Sep 27, 2006 | 21.32 | 21.38 | 21.23 | 21.29 | 7,922,162 | -0.10(-0.46%) |
Sep 26, 2006 | 21.28 | 21.39 | 21.20 | 21.39 | 10,112,289 | +0.12(+0.55%) |
Sep 25, 2006 | 21.17 | 21.32 | 21.07 | 21.27 | 9,398,933 | +0.22(+1.02%) |
Sep 22, 2006 | 21.02 | 21.09 | 20.97 | 21.05 | 10,511,469 | +0.04(+0.18%) |
Sep 21, 2006 | 21.16 | 21.22 | 20.98 | 21.02 | 8,530,684 | -0.15(-0.70%) |
Sep 20, 2006 | 21.10 | 21.20 | 21.07 | 21.16 | 12,794,889 | +0.14(+0.67%) |
Sep 19, 2006 | 21.26 | 21.26 | 20.91 | 21.02 | 10,184,778 | +0.04(+0.18%) |
Sep 18, 2006 | 21.04 | 21.05 | 20.91 | 20.99 | 12,297,051 | -0.02(-0.12%) |
Sep 15, 2006 | 21.53 | 21.53 | 20.99 | 21.01 | 9,747,891 | -0.06(-0.26%) |
Sep 14, 2006 | 20.94 | 21.07 | 20.93 | 21.07 | 5,050,862 | +0.05(+0.23%) |
Sep 13, 2006 | 20.89 | 21.06 | 20.80 | 21.02 | 11,278,297 | +0.15(+0.74%) |
Sep 12, 2006 | 20.62 | 20.89 | 20.61 | 20.86 | 10,559,416 | +0.26(+1.28%) |
Sep 11, 2006 | 20.55 | 20.63 | 20.53 | 20.60 | 5,620,701 | +0.01(+0.06%) |
Sep 08, 2006 | 20.48 | 20.61 | 20.37 | 20.59 | 9,021,045 | +0.12(+0.57%) |
Sep 07, 2006 | 20.56 | 20.59 | 20.45 | 20.47 | 11,808,316 | -0.16(-0.78%) |
Sep 06, 2006 | 20.61 | 20.86 | 20.58 | 20.63 | 9,055,989 | -0.07(-0.33%) |
Sep 05, 2006 | 20.64 | 20.77 | 20.61 | 20.70 | 12,814,555 | +0.07(+0.36%) |
Sep 01, 2006 | 20.67 | 20.67 | 20.56 | 20.62 | 4,006,102 | +0.03(+0.15%) |
Aug 31, 2006 | 20.57 | 20.61 | 20.53 | 20.59 | 5,496,038 | +0.02(+0.12%) |
Aug 30, 2006 | 20.54 | 20.62 | 20.54 | 20.57 | 6,412,072 | +0.06(+0.30%) |
Aug 29, 2006 | 20.55 | 20.55 | 20.39 | 20.51 | 22,834,038 | -0.09(-0.42%) |
Aug 28, 2006 | 20.43 | 20.64 | 20.42 | 20.59 | 15,311,705 | +0.15(+0.72%) |
Aug 25, 2006 | 20.49 | 20.51 | 20.43 | 20.45 | 5,893,593 | -0.11(-0.54%) |
Aug 24, 2006 | 20.56 | 20.59 | 20.51 | 20.56 | 6,365,913 | +0.07(+0.33%) |
Aug 23, 2006 | 20.54 | 20.57 | 20.45 | 20.49 | 6,266,443 | -0.06(-0.30%) |
Aug 22, 2006 | 20.55 | 20.61 | 20.48 | 20.55 | 8,351,898 | -0.01(-0.03%) |
Aug 21, 2006 | 20.61 | 20.61 | 20.51 | 20.56 | 6,241,900 | -0.08(-0.39%) |
Aug 18, 2006 | 20.62 | 20.64 | 20.54 | 20.64 | 9,875,804 | +0.03(+0.15%) |
Aug 17, 2006 | 20.52 | 20.62 | 20.47 | 20.61 | 8,655,834 | +0.07(+0.33%) |
Aug 16, 2006 | 20.55 | 20.57 | 20.45 | 20.54 | 7,774,257 | +0.11(+0.54%) |
Aug 15, 2006 | 20.33 | 20.68 | 20.30 | 20.43 | 14,207,947 | +0.34(+1.68%) |
Aug 14, 2006 | 20.17 | 20.27 | 20.05 | 20.09 | 8,910,848 | +0.02(+0.12%) |
Aug 11, 2006 | 20.08 | 20.11 | 19.98 | 20.06 | 8,366,689 | -0.06(-0.31%) |
Aug 10, 2006 | 20.00 | 20.17 | 19.94 | 20.13 | 15,996,293 | +0.10(+0.49%) |
Aug 09, 2006 | 20.41 | 20.46 | 20.01 | 20.03 | 13,350,750 | -0.24(-1.18%) |
Aug 08, 2006 | 20.48 | 20.53 | 20.24 | 20.27 | 14,461,660 | -0.15(-0.72%) |
Aug 07, 2006 | 20.46 | 20.47 | 20.35 | 20.41 | 5,382,428 | -0.04(-0.21%) |
Aug 04, 2006 | 20.62 | 20.80 | 20.38 | 20.46 | 26,393,176 | +0.04(+0.21%) |
Aug 03, 2006 | 20.24 | 20.46 | 20.24 | 20.41 | 9,744,640 | +0.09(+0.42%) |
Aug 02, 2006 | 20.32 | 20.38 | 20.23 | 20.33 | 9,585,195 | +0.04(+0.18%) |
Aug 01, 2006 | 20.27 | 20.35 | 20.17 | 20.29 | 10,190,954 | -0.06(-0.30%) |
Jul 31, 2006 | 20.43 | 20.43 | 20.30 | 20.35 | 11,815,467 | -0.03(-0.15%) |
Jul 28, 2006 | 20.18 | 20.46 | 20.17 | 20.38 | 18,990,792 | +0.36(+1.78%) |
Jul 27, 2006 | 20.24 | 20.28 | 20.02 | 20.03 | 12,629,593 | -0.12(-0.58%) |
Jul 26, 2006 | 20.17 | 20.22 | 20.07 | 20.14 | 7,266,668 | -0.02(-0.12%) |
Jul 25, 2006 | 20.12 | 20.22 | 20.01 | 20.17 | 11,677,640 | +0.05(+0.25%) |
Jul 24, 2006 | 19.95 | 20.14 | 19.89 | 20.12 | 15,073,433 | +0.26(+1.30%) |
Jul 21, 2006 | 19.97 | 20.03 | 19.79 | 19.86 | 28,330,402 | -0.11(-0.55%) |
Jul 20, 2006 | 20.06 | 20.12 | 19.95 | 19.97 | 20,533,876 | -0.08(-0.40%) |
Jul 19, 2006 | 19.59 | 20.06 | 19.58 | 20.05 | 52,865,828 | +0.52(+2.65%) |
Jul 18, 2006 | 19.57 | 19.60 | 19.37 | 19.53 | 11,263,019 | +0.04(+0.22%) |
Jul 17, 2006 | 19.40 | 19.53 | 19.34 | 19.49 | 8,062,753 | +0.04(+0.19%) |
Jul 14, 2006 | 19.52 | 19.59 | 19.37 | 19.45 | 12,368,891 | -0.08(-0.41%) |
Jul 13, 2006 | 19.75 | 19.78 | 19.53 | 19.53 | 15,051,978 | -0.31(-1.58%) |
Jul 12, 2006 | 20.11 | 20.11 | 19.81 | 19.85 | 8,740,026 | -0.20(-0.98%) |
Jul 11, 2006 | 19.95 | 20.06 | 19.83 | 20.05 | 7,663,898 | +0.01(+0.03%) |
Jul 10, 2006 | 19.95 | 20.07 | 19.95 | 20.04 | 4,962,769 | +0.14(+0.68%) |
Jul 07, 2006 | 19.90 | 20.08 | 19.89 | 19.90 | 4,818,765 | -0.10(-0.49%) |
Jul 06, 2006 | 19.92 | 20.06 | 19.92 | 20.00 | 5,600,059 | +0.06(+0.31%) |
Jul 05, 2006 | 19.97 | 20.01 | 19.86 | 19.94 | 7,907,047 | -0.19(-0.95%) |