Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.84 | 30.32 | 29.60 | 30.24 | 8,395,061 | +0.34(+1.14%) |
Sep 28, 2006 | 30.17 | 30.62 | 29.89 | 29.90 | 11,310,662 | -0.05(-0.17%) |
Sep 27, 2006 | 29.32 | 30.01 | 29.17 | 29.95 | 10,992,486 | +0.63(+2.14%) |
Sep 26, 2006 | 28.36 | 29.36 | 28.29 | 29.32 | 12,033,875 | +0.74(+2.60%) |
Sep 25, 2006 | 28.27 | 28.88 | 27.69 | 28.58 | 12,631,567 | +0.15(+0.53%) |
Sep 22, 2006 | 28.64 | 28.78 | 28.22 | 28.43 | 9,559,106 | -0.17(-0.59%) |
Sep 21, 2006 | 27.91 | 28.71 | 27.90 | 28.60 | 9,385,382 | +0.70(+2.52%) |
Sep 20, 2006 | 28.07 | 28.50 | 27.87 | 27.90 | 13,102,626 | -0.44(-1.55%) |
Sep 19, 2006 | 28.79 | 28.95 | 28.18 | 28.34 | 12,629,499 | -0.48(-1.68%) |
Sep 18, 2006 | 28.07 | 28.98 | 27.78 | 28.82 | 13,590,389 | +1.13(+4.09%) |
Sep 15, 2006 | 27.96 | 28.09 | 27.66 | 27.69 | 12,581,455 | -0.27(-0.97%) |
Sep 14, 2006 | 29.03 | 29.22 | 27.85 | 27.96 | 13,807,385 | -0.89(-3.09%) |
Sep 13, 2006 | 28.84 | 29.23 | 28.81 | 28.85 | 10,875,239 | +0.19(+0.66%) |
Sep 12, 2006 | 28.66 | 29.15 | 28.66 | 28.66 | 10,180,662 | -0.17(-0.59%) |
Sep 11, 2006 | 28.95 | 29.18 | 28.29 | 28.83 | 12,409,799 | -0.58(-1.97%) |
Sep 08, 2006 | 30.19 | 30.46 | 29.36 | 29.41 | 7,930,047 | -0.65(-2.17%) |
Sep 07, 2006 | 29.93 | 30.28 | 29.39 | 30.07 | 9,981,165 | +0.03(+0.10%) |
Sep 06, 2006 | 31.37 | 31.61 | 29.92 | 30.03 | 10,776,763 | -2.07(-6.44%) |
Sep 05, 2006 | 32.24 | 32.62 | 31.93 | 32.10 | 6,284,284 | -0.26(-0.80%) |
Sep 01, 2006 | 32.37 | 32.37 | 31.90 | 32.36 | 3,590,133 | +0.31(+0.96%) |
Aug 31, 2006 | 32.42 | 32.53 | 31.88 | 32.05 | 5,795,248 | -0.50(-1.53%) |
Aug 30, 2006 | 33.03 | 33.28 | 32.10 | 32.55 | 6,460,712 | -0.48(-1.45%) |
Aug 29, 2006 | 33.09 | 33.09 | 32.57 | 33.03 | 4,822,586 | -0.06(-0.17%) |
Aug 28, 2006 | 32.94 | 33.50 | 32.93 | 33.08 | 4,628,976 | -0.49(-1.46%) |
Aug 25, 2006 | 33.28 | 33.79 | 33.16 | 33.57 | 5,918,541 | +0.38(+1.14%) |
Aug 24, 2006 | 33.03 | 33.25 | 32.75 | 33.20 | 3,372,660 | +0.21(+0.63%) |
Aug 23, 2006 | 33.50 | 33.62 | 32.73 | 32.99 | 3,305,048 | -0.52(-1.54%) |
Aug 22, 2006 | 33.24 | 33.52 | 33.10 | 33.50 | 3,462,226 | +0.27(+0.81%) |
Aug 21, 2006 | 33.31 | 33.49 | 33.00 | 33.23 | 4,501,865 | +0.28(+0.86%) |
Aug 18, 2006 | 32.53 | 33.01 | 32.21 | 32.95 | 5,307,963 | +0.63(+1.96%) |
Aug 17, 2006 | 32.30 | 32.60 | 31.98 | 32.32 | 6,226,058 | +0.01(+0.04%) |
Aug 16, 2006 | 32.81 | 33.00 | 32.13 | 32.30 | 5,134,239 | +15.99(+98.02%) |
Aug 15, 2006 | 16.19 | 16.34 | 16.02 | 16.31 | 7,375,944 | +0.22(+1.39%) |
Aug 14, 2006 | 16.36 | 16.42 | 16.04 | 16.09 | 9,515,675 | -0.44(-2.65%) |
Aug 11, 2006 | 16.57 | 16.61 | 16.39 | 16.53 | 5,989,654 | -0.08(-0.47%) |
Aug 10, 2006 | 16.56 | 16.66 | 16.45 | 16.61 | 7,923,206 | -0.10(-0.62%) |
Aug 09, 2006 | 16.72 | 17.02 | 16.59 | 16.71 | 9,293,906 | +0.14(+0.87%) |
Aug 08, 2006 | 16.81 | 16.86 | 16.53 | 16.57 | 9,007,867 | -0.29(-1.74%) |
Aug 07, 2006 | 16.64 | 16.99 | 16.56 | 16.86 | 8,704,645 | +0.32(+1.95%) |
Aug 04, 2006 | 16.74 | 16.92 | 16.35 | 16.54 | 9,549,719 | -0.27(-1.59%) |
Aug 03, 2006 | 16.63 | 16.94 | 16.62 | 16.81 | 8,509,922 | -0.12(-0.69%) |
Aug 02, 2006 | 17.13 | 17.43 | 16.84 | 16.92 | 9,678,262 | -0.02(-0.09%) |
Aug 01, 2006 | 16.92 | 17.07 | 16.82 | 16.94 | 7,020,542 | +0.00(+0.03%) |
Jul 31, 2006 | 16.77 | 17.04 | 16.69 | 16.93 | 7,451,034 | +0.18(+1.08%) |
Jul 28, 2006 | 16.66 | 16.87 | 16.50 | 16.75 | 7,501,305 | -0.01(-0.07%) |
Jul 27, 2006 | 16.99 | 17.12 | 16.66 | 16.76 | 10,878,739 | +0.02(+0.09%) |
Jul 26, 2006 | 16.26 | 16.89 | 16.25 | 16.75 | 14,515,803 | +0.40(+2.47%) |
Jul 25, 2006 | 16.31 | 16.39 | 16.15 | 16.34 | 10,187,025 | +0.10(+0.64%) |
Jul 24, 2006 | 15.65 | 16.29 | 15.68 | 16.24 | 10,285,023 | +0.59(+3.80%) |
Jul 21, 2006 | 15.74 | 16.00 | 15.62 | 15.65 | 10,582,517 | +0.01(+0.06%) |
Jul 20, 2006 | 15.80 | 15.92 | 15.64 | 15.64 | 9,159,318 | -0.22(-1.38%) |
Jul 19, 2006 | 15.74 | 15.90 | 15.52 | 15.85 | 10,588,881 | +0.12(+0.74%) |
Jul 18, 2006 | 15.68 | 15.86 | 15.44 | 15.74 | 11,134,233 | +0.18(+1.18%) |
Jul 17, 2006 | 15.94 | 16.07 | 15.47 | 15.55 | 11,848,856 | -0.65(-4.03%) |
Jul 14, 2006 | 16.19 | 16.30 | 15.88 | 16.21 | 10,046,710 | +0.12(+0.72%) |
Jul 13, 2006 | 16.26 | 16.34 | 16.05 | 16.09 | 9,650,899 | -0.12(-0.75%) |
Jul 12, 2006 | 16.12 | 16.34 | 16.09 | 16.21 | 10,897,193 | +0.18(+1.15%) |
Jul 11, 2006 | 16.21 | 16.34 | 15.92 | 16.03 | 11,228,095 | -0.14(-0.89%) |
Jul 10, 2006 | 16.13 | 16.35 | 16.01 | 16.17 | 6,630,141 | +0.05(+0.29%) |
Jul 07, 2006 | 16.41 | 16.48 | 16.04 | 16.13 | 9,731,716 | -0.18(-1.12%) |
Jul 06, 2006 | 16.43 | 16.57 | 16.18 | 16.31 | 10,945,237 | -0.16(-0.98%) |
Jul 05, 2006 | 16.19 | 16.50 | 15.90 | 16.47 | 13,076,059 | +0.03(+0.21%) |