Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.75 | 38.75 | 37.50 | 37.50 | 1,566 | +0.30(+0.81%) |
Sep 28, 2006 | 37.25 | 37.41 | 37.00 | 37.20 | 1,024 | -0.05(-0.13%) |
Sep 27, 2006 | 37.35 | 37.87 | 37.25 | 37.25 | 1,641 | +0.00(+0.00%) |
Sep 26, 2006 | 36.75 | 37.30 | 36.56 | 37.25 | 1,624 | -0.20(-0.53%) |
Sep 25, 2006 | 39.60 | 41.95 | 37.45 | 37.45 | 8,505 | -2.30(-5.79%) |
Sep 22, 2006 | 36.25 | 43.05 | 36.25 | 39.75 | 23,305 | +2.75(+7.43%) |
Sep 21, 2006 | 36.25 | 37.00 | 35.75 | 37.00 | 705 | +0.50(+1.37%) |
Sep 20, 2006 | 36.50 | 36.95 | 36.28 | 36.50 | 1,727 | +0.00(+0.00%) |
Sep 19, 2006 | 37.00 | 37.00 | 36.50 | 36.50 | 2,828 | -0.55(-1.48%) |
Sep 18, 2006 | 37.75 | 37.75 | 37.01 | 37.05 | 471 | -0.70(-1.85%) |
Sep 15, 2006 | 37.60 | 38.20 | 37.50 | 37.75 | 2,953 | +0.25(+0.67%) |
Sep 14, 2006 | 37.90 | 38.20 | 37.50 | 37.50 | 686 | -0.35(-0.92%) |
Sep 13, 2006 | 37.50 | 38.85 | 37.25 | 37.85 | 2,850 | +0.35(+0.93%) |
Sep 12, 2006 | 37.55 | 38.55 | 37.50 | 37.50 | 1,611 | +0.00(+0.00%) |
Sep 11, 2006 | 39.00 | 39.00 | 37.40 | 37.50 | 3,992 | -0.55(-1.45%) |
Sep 08, 2006 | 37.15 | 40.00 | 37.15 | 38.05 | 6,546 | +1.30(+3.54%) |
Sep 07, 2006 | 36.60 | 38.10 | 36.35 | 36.75 | 4,180 | -0.35(-0.94%) |
Sep 06, 2006 | 37.30 | 37.40 | 37.05 | 37.10 | 1,580 | -0.20(-0.54%) |
Sep 05, 2006 | 36.85 | 38.17 | 36.50 | 37.30 | 3,532 | +0.39(+1.06%) |
Sep 01, 2006 | 35.00 | 37.30 | 35.00 | 36.91 | 3,903 | +1.41(+3.97%) |
Aug 31, 2006 | 35.25 | 35.50 | 35.25 | 35.50 | 1,340 | +0.40(+1.14%) |
Aug 30, 2006 | 35.00 | 35.25 | 35.00 | 35.10 | 652 | -0.25(-0.71%) |
Aug 29, 2006 | 36.25 | 36.25 | 35.30 | 35.35 | 2,814 | -1.65(-4.46%) |
Aug 28, 2006 | 37.30 | 38.45 | 36.05 | 37.00 | 2,957 | +0.05(+0.13%) |
Aug 25, 2006 | 37.40 | 37.45 | 36.05 | 36.95 | 3,761 | +0.20(+0.54%) |
Aug 24, 2006 | 37.80 | 37.95 | 36.25 | 36.75 | 4,339 | -0.50(-1.34%) |
Aug 23, 2006 | 38.40 | 38.50 | 37.15 | 37.25 | 5,639 | +0.10(+0.27%) |
Aug 22, 2006 | 36.35 | 39.00 | 36.35 | 37.15 | 7,077 | +0.85(+2.34%) |
Aug 21, 2006 | 35.30 | 37.45 | 34.90 | 36.30 | 8,724 | +1.15(+3.27%) |
Aug 18, 2006 | 35.45 | 35.45 | 35.00 | 35.15 | 320 | +0.15(+0.43%) |
Aug 17, 2006 | 35.75 | 36.15 | 34.90 | 35.00 | 1,218 | +0.25(+0.72%) |
Aug 16, 2006 | 35.00 | 35.20 | 34.75 | 34.75 | 2,096 | +0.00(+0.00%) |
Aug 15, 2006 | 34.80 | 35.85 | 34.75 | 34.75 | 664 | +0.00(+0.00%) |
Aug 14, 2006 | 37.00 | 37.00 | 32.75 | 34.75 | 3,150 | +0.00(+0.00%) |
Aug 11, 2006 | 35.25 | 35.25 | 34.15 | 34.75 | 3,825 | -0.50(-1.42%) |
Aug 10, 2006 | 37.25 | 37.25 | 33.25 | 35.25 | 4,005 | +0.05(+0.14%) |
Aug 09, 2006 | 35.25 | 38.25 | 34.60 | 35.20 | 14,846 | +0.30(+0.86%) |
Aug 08, 2006 | 34.20 | 36.00 | 33.25 | 34.90 | 6,046 | +0.75(+2.20%) |
Aug 07, 2006 | 33.60 | 35.90 | 32.80 | 34.15 | 854 | +0.30(+0.89%) |
Aug 04, 2006 | 34.80 | 35.25 | 32.50 | 33.85 | 2,856 | -0.65(-1.88%) |
Aug 03, 2006 | 37.00 | 37.00 | 32.50 | 34.50 | 3,969 | +0.10(+0.29%) |
Aug 02, 2006 | 39.15 | 39.15 | 34.25 | 34.40 | 10,909 | -1.85(-5.10%) |
Aug 01, 2006 | 34.30 | 39.50 | 34.30 | 36.25 | 16,473 | +1.50(+4.32%) |
Jul 31, 2006 | 34.75 | 39.50 | 31.00 | 34.75 | 12,394 | -0.15(-0.43%) |
Jul 28, 2006 | 35.35 | 37.25 | 32.20 | 34.90 | 8,239 | -0.35(-0.99%) |
Jul 27, 2006 | 40.00 | 41.45 | 33.75 | 35.25 | 64,834 | +1.00(+2.92%) |
Jul 26, 2006 | 26.00 | 39.95 | 23.75 | 34.25 | 38,519 | +8.65(+33.79%) |
Jul 25, 2006 | 27.85 | 28.75 | 25.35 | 25.60 | 3,673 | -2.40(-8.57%) |
Jul 24, 2006 | 29.95 | 29.95 | 24.95 | 28.00 | 13,004 | +1.00(+3.70%) |
Jul 21, 2006 | 30.70 | 30.70 | 26.35 | 27.00 | 5,647 | -3.80(-12.34%) |
Jul 20, 2006 | 32.60 | 32.90 | 30.80 | 30.80 | 2,260 | -1.80(-5.52%) |
Jul 19, 2006 | 33.31 | 34.00 | 30.75 | 32.60 | 5,028 | -0.40(-1.21%) |
Jul 18, 2006 | 32.60 | 34.50 | 30.95 | 33.00 | 13,757 | +0.05(+0.15%) |
Jul 17, 2006 | 34.30 | 34.30 | 32.70 | 32.95 | 6,685 | -1.40(-4.08%) |
Jul 14, 2006 | 36.00 | 36.05 | 33.90 | 34.35 | 5,638 | -1.80(-4.98%) |
Jul 13, 2006 | 38.20 | 38.30 | 36.15 | 36.15 | 2,367 | -2.25(-5.86%) |
Jul 12, 2006 | 41.90 | 41.90 | 37.20 | 38.40 | 1,780 | -0.10(-0.26%) |
Jul 11, 2006 | 36.65 | 40.40 | 36.00 | 38.50 | 12,758 | +1.65(+4.48%) |
Jul 10, 2006 | 38.55 | 38.55 | 36.75 | 36.85 | 2,953 | -1.69(-4.39%) |
Jul 07, 2006 | 38.95 | 40.50 | 38.15 | 38.54 | 4,960 | -0.61(-1.55%) |
Jul 06, 2006 | 39.45 | 39.45 | 38.50 | 39.15 | 3,740 | -0.30(-0.77%) |
Jul 05, 2006 | 40.25 | 40.25 | 39.20 | 39.45 | 2,167 | -0.70(-1.74%) |