Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.80 | 22.91 | 22.73 | 22.81 | 2,215,151 | +0.01(+0.04%) |
Sep 28, 2006 | 22.79 | 22.82 | 22.61 | 22.80 | 6,656,570 | +0.19(+0.86%) |
Sep 27, 2006 | 22.49 | 22.65 | 22.47 | 22.60 | 4,014,962 | -0.17(-0.74%) |
Sep 26, 2006 | 22.80 | 22.82 | 22.65 | 22.77 | 1,219,698 | +0.01(+0.02%) |
Sep 25, 2006 | 22.70 | 22.79 | 22.54 | 22.76 | 1,192,789 | +0.23(+1.00%) |
Sep 22, 2006 | 22.62 | 22.62 | 22.41 | 22.54 | 1,924,998 | -0.17(-0.77%) |
Sep 21, 2006 | 22.65 | 22.78 | 22.61 | 22.71 | 1,979,791 | +0.19(+0.87%) |
Sep 20, 2006 | 22.26 | 22.52 | 22.25 | 22.52 | 2,926,496 | +0.34(+1.55%) |
Sep 19, 2006 | 22.18 | 22.22 | 22.05 | 22.17 | 2,317,329 | -0.04(-0.19%) |
Sep 18, 2006 | 22.02 | 22.26 | 21.86 | 22.22 | 1,576,930 | +0.18(+0.81%) |
Sep 15, 2006 | 22.21 | 22.27 | 21.99 | 22.04 | 3,135,531 | -0.21(-0.94%) |
Sep 14, 2006 | 22.26 | 22.29 | 22.11 | 22.25 | 2,987,920 | -0.24(-1.07%) |
Sep 13, 2006 | 22.33 | 22.54 | 22.24 | 22.49 | 3,863,060 | -0.08(-0.36%) |
Sep 12, 2006 | 22.32 | 22.63 | 22.27 | 22.57 | 2,001,631 | +0.51(+2.32%) |
Sep 11, 2006 | 21.88 | 22.15 | 21.80 | 22.06 | 2,869,167 | +0.01(+0.02%) |
Sep 08, 2006 | 22.05 | 22.09 | 21.76 | 22.05 | 2,666,372 | -0.26(-1.17%) |
Sep 07, 2006 | 22.28 | 22.40 | 22.23 | 22.31 | 2,204,427 | -0.23(-1.02%) |
Sep 06, 2006 | 22.60 | 22.61 | 22.45 | 22.54 | 2,738,130 | -0.43(-1.85%) |
Sep 05, 2006 | 22.85 | 22.99 | 22.70 | 22.97 | 2,284,765 | -0.30(-1.28%) |
Sep 01, 2006 | 23.22 | 23.33 | 23.10 | 23.27 | 4,686,138 | +0.22(+0.93%) |
Aug 31, 2006 | 23.18 | 23.21 | 22.89 | 23.05 | 2,291,395 | -0.03(-0.13%) |
Aug 30, 2006 | 23.14 | 23.21 | 22.94 | 23.08 | 1,911,153 | -0.02(-0.07%) |
Aug 29, 2006 | 23.05 | 23.15 | 22.88 | 23.10 | 1,082,811 | +0.17(+0.76%) |
Aug 28, 2006 | 22.77 | 23.02 | 22.75 | 22.92 | 1,217,943 | +0.25(+1.09%) |
Aug 25, 2006 | 22.58 | 22.73 | 22.42 | 22.68 | 1,768,026 | -0.19(-0.83%) |
Aug 24, 2006 | 22.95 | 23.01 | 22.84 | 22.87 | 4,642,069 | -0.01(-0.02%) |
Aug 23, 2006 | 23.07 | 23.12 | 22.83 | 22.87 | 1,201,368 | -0.12(-0.51%) |
Aug 22, 2006 | 22.74 | 23.11 | 22.73 | 22.99 | 1,700,753 | +0.07(+0.29%) |
Aug 21, 2006 | 23.10 | 23.14 | 22.89 | 22.92 | 3,895,235 | -0.38(-1.65%) |
Aug 18, 2006 | 23.26 | 23.36 | 23.15 | 23.31 | 1,590,385 | -0.06(-0.24%) |
Aug 17, 2006 | 23.35 | 23.42 | 23.24 | 23.36 | 3,080,542 | +0.01(+0.04%) |
Aug 16, 2006 | 23.44 | 23.47 | 23.23 | 23.35 | 3,691,464 | +0.33(+1.43%) |
Aug 15, 2006 | 22.97 | 23.21 | 22.91 | 23.03 | 2,778,299 | +0.76(+3.41%) |
Aug 14, 2006 | 22.26 | 22.44 | 22.25 | 22.27 | 1,755,936 | +0.13(+0.58%) |
Aug 11, 2006 | 22.19 | 22.25 | 22.07 | 22.14 | 1,755,936 | -0.13(-0.60%) |
Aug 10, 2006 | 22.28 | 22.31 | 22.10 | 22.27 | 2,454,606 | -0.22(-0.96%) |
Aug 09, 2006 | 22.76 | 22.78 | 22.49 | 22.49 | 5,316,949 | -0.31(-1.35%) |
Aug 08, 2006 | 22.71 | 22.93 | 22.47 | 22.80 | 6,317,472 | -0.21(-0.91%) |
Aug 07, 2006 | 23.08 | 23.17 | 22.91 | 23.01 | 7,311,365 | -0.15(-0.64%) |
Aug 04, 2006 | 23.66 | 23.92 | 23.15 | 23.15 | 15,915,163 | -0.91(-3.77%) |
Aug 03, 2006 | 23.95 | 24.13 | 23.91 | 24.06 | 1,785,381 | +0.06(+0.23%) |
Aug 02, 2006 | 24.00 | 24.11 | 23.92 | 24.01 | 2,073,974 | -0.23(-0.93%) |
Aug 01, 2006 | 24.11 | 24.23 | 23.85 | 24.23 | 2,388,113 | -0.07(-0.30%) |
Jul 31, 2006 | 24.49 | 24.58 | 24.24 | 24.30 | 3,931,504 | +0.06(+0.23%) |
Jul 28, 2006 | 24.16 | 24.42 | 24.07 | 24.25 | 8,483,875 | +0.06(+0.25%) |
Jul 27, 2006 | 24.62 | 24.70 | 24.13 | 24.19 | 9,744,913 | -1.46(-5.68%) |
Jul 26, 2006 | 25.47 | 25.67 | 25.33 | 25.64 | 2,009,041 | +0.19(+0.75%) |
Jul 25, 2006 | 25.52 | 25.62 | 25.31 | 25.45 | 1,285,022 | +0.01(+0.02%) |
Jul 24, 2006 | 24.85 | 25.51 | 24.85 | 25.45 | 2,658,572 | +0.34(+1.35%) |
Jul 21, 2006 | 25.22 | 25.22 | 24.93 | 25.11 | 2,097,569 | +0.28(+1.14%) |
Jul 20, 2006 | 25.03 | 25.08 | 24.79 | 24.83 | 929,934 | +0.02(+0.06%) |
Jul 19, 2006 | 23.87 | 24.82 | 23.85 | 24.81 | 1,641,669 | +0.76(+3.18%) |
Jul 18, 2006 | 24.14 | 24.14 | 23.79 | 24.05 | 1,234,518 | -0.22(-0.89%) |
Jul 17, 2006 | 24.41 | 24.50 | 24.09 | 24.26 | 1,020,997 | -0.25(-1.00%) |
Jul 14, 2006 | 24.59 | 24.79 | 24.46 | 24.51 | 1,486,257 | -0.07(-0.29%) |
Jul 13, 2006 | 24.87 | 24.92 | 24.54 | 24.58 | 1,144,235 | -0.79(-3.11%) |
Jul 12, 2006 | 25.45 | 25.51 | 25.28 | 25.37 | 1,000,328 | -0.11(-0.42%) |
Jul 11, 2006 | 25.47 | 25.55 | 25.23 | 25.48 | 2,065,980 | +0.19(+0.75%) |
Jul 10, 2006 | 25.38 | 25.42 | 25.23 | 25.29 | 952,359 | -0.10(-0.40%) |
Jul 07, 2006 | 25.39 | 25.56 | 25.26 | 25.39 | 954,114 | -0.02(-0.06%) |
Jul 06, 2006 | 25.20 | 25.46 | 25.13 | 25.41 | 1,836,275 | +0.50(+2.00%) |
Jul 05, 2006 | 24.97 | 24.97 | 24.70 | 24.91 | 1,336,890 | -0.34(-1.34%) |