Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.45 | 36.47 | 36.27 | 36.40 | 275,071 | +0.24(+0.65%) |
Sep 28, 2006 | 36.22 | 36.26 | 35.83 | 36.17 | 192,478 | +0.03(+0.10%) |
Sep 27, 2006 | 35.94 | 36.27 | 35.92 | 36.13 | 241,172 | +0.65(+1.84%) |
Sep 26, 2006 | 35.12 | 35.52 | 35.10 | 35.48 | 203,395 | -0.14(-0.39%) |
Sep 25, 2006 | 35.33 | 35.71 | 35.11 | 35.62 | 221,062 | +0.62(+1.77%) |
Sep 22, 2006 | 35.32 | 35.32 | 34.80 | 35.00 | 262,575 | -0.84(-2.35%) |
Sep 21, 2006 | 35.95 | 36.10 | 35.52 | 35.84 | 649,542 | +0.24(+0.67%) |
Sep 20, 2006 | 35.49 | 35.74 | 35.49 | 35.60 | 200,665 | +0.44(+1.25%) |
Sep 19, 2006 | 35.48 | 35.50 | 34.89 | 35.16 | 436,954 | -0.22(-0.63%) |
Sep 18, 2006 | 35.40 | 35.53 | 35.23 | 35.39 | 324,484 | +0.05(+0.14%) |
Sep 15, 2006 | 36.03 | 36.03 | 35.32 | 35.34 | 394,006 | +0.32(+0.91%) |
Sep 14, 2006 | 35.19 | 35.19 | 34.96 | 35.02 | 309,258 | -0.03(-0.10%) |
Sep 13, 2006 | 34.88 | 35.23 | 34.75 | 35.05 | 623,831 | +0.76(+2.21%) |
Sep 12, 2006 | 33.70 | 34.39 | 33.70 | 34.29 | 510,355 | +0.08(+0.22%) |
Sep 11, 2006 | 34.38 | 34.41 | 33.91 | 34.22 | 431,496 | -0.65(-1.86%) |
Sep 08, 2006 | 34.81 | 34.97 | 34.70 | 34.86 | 504,753 | -0.01(-0.04%) |
Sep 07, 2006 | 34.93 | 35.07 | 34.64 | 34.88 | 318,738 | -0.09(-0.26%) |
Sep 06, 2006 | 35.37 | 35.42 | 34.93 | 34.97 | 758,853 | -0.80(-2.24%) |
Sep 05, 2006 | 35.92 | 35.92 | 35.53 | 35.77 | 636,040 | +1.04(+2.99%) |
Sep 01, 2006 | 34.21 | 34.88 | 34.52 | 34.73 | 293,457 | +0.15(+0.42%) |
Aug 31, 2006 | 34.86 | 34.96 | 34.40 | 34.59 | 556,320 | +0.65(+1.91%) |
Aug 30, 2006 | 34.11 | 34.15 | 33.89 | 33.94 | 278,519 | +0.44(+1.31%) |
Aug 29, 2006 | 33.38 | 33.50 | 33.07 | 33.50 | 208,135 | +0.46(+1.39%) |
Aug 28, 2006 | 33.05 | 33.20 | 32.90 | 33.04 | 256,542 | -17.00(-33.97%) |
Aug 25, 2006 | 49.64 | 50.24 | 49.57 | 50.04 | 283,977 | +0.03(+0.06%) |
Aug 24, 2006 | 50.29 | 50.33 | 49.76 | 50.01 | 246,199 | -0.98(-1.92%) |
Aug 23, 2006 | 51.13 | 51.46 | 50.77 | 51.00 | 344,881 | +0.10(+0.19%) |
Aug 22, 2006 | 50.46 | 50.94 | 50.46 | 50.90 | 136,171 | +0.49(+0.97%) |
Aug 21, 2006 | 50.47 | 50.56 | 50.35 | 50.41 | 116,205 | -0.62(-1.21%) |
Aug 18, 2006 | 50.75 | 51.03 | 50.52 | 51.03 | 145,938 | -0.18(-0.35%) |
Aug 17, 2006 | 51.39 | 51.49 | 50.88 | 51.21 | 231,692 | -0.03(-0.07%) |
Aug 16, 2006 | 51.32 | 51.43 | 50.97 | 51.25 | 176,534 | +0.63(+1.24%) |
Aug 15, 2006 | 49.87 | 50.78 | 49.87 | 50.62 | 135,740 | +1.23(+2.48%) |
Aug 14, 2006 | 49.36 | 49.87 | 49.23 | 49.39 | 196,069 | +0.78(+1.60%) |
Aug 11, 2006 | 48.92 | 49.03 | 48.58 | 48.61 | 189,605 | -0.94(-1.90%) |
Aug 10, 2006 | 49.64 | 49.78 | 49.27 | 49.55 | 324,053 | +0.47(+0.95%) |
Aug 09, 2006 | 49.08 | 49.68 | 48.98 | 49.09 | 158,291 | -0.17(-0.34%) |
Aug 08, 2006 | 49.28 | 49.60 | 48.96 | 49.25 | 555,170 | +0.16(+0.33%) |
Aug 07, 2006 | 49.43 | 49.44 | 49.00 | 49.09 | 147,087 | -0.96(-1.92%) |
Aug 04, 2006 | 50.23 | 50.56 | 49.78 | 50.06 | 228,532 | +0.00(+0.00%) |
Aug 03, 2006 | 49.74 | 50.31 | 49.54 | 50.06 | 171,937 | +0.31(+0.62%) |
Aug 02, 2006 | 49.08 | 49.97 | 49.08 | 49.75 | 114,194 | +0.61(+1.25%) |
Aug 01, 2006 | 49.74 | 49.74 | 48.77 | 49.14 | 163,032 | -1.04(-2.08%) |
Jul 31, 2006 | 50.43 | 50.43 | 50.03 | 50.18 | 154,557 | -0.08(-0.15%) |
Jul 28, 2006 | 49.35 | 50.35 | 49.35 | 50.26 | 191,042 | +0.91(+1.83%) |
Jul 27, 2006 | 48.81 | 49.60 | 48.81 | 49.35 | 188,600 | +0.47(+0.95%) |
Jul 26, 2006 | 48.59 | 49.10 | 48.45 | 48.89 | 123,530 | +0.33(+0.69%) |
Jul 25, 2006 | 48.33 | 48.72 | 48.12 | 48.55 | 178,114 | +0.40(+0.82%) |
Jul 24, 2006 | 47.79 | 48.29 | 47.69 | 48.15 | 201,671 | +0.37(+0.77%) |
Jul 21, 2006 | 48.11 | 48.15 | 47.63 | 47.79 | 148,237 | +0.17(+0.35%) |
Jul 20, 2006 | 48.56 | 48.59 | 47.62 | 47.62 | 198,224 | -0.56(-1.17%) |
Jul 19, 2006 | 46.74 | 48.48 | 46.70 | 48.18 | 352,924 | +0.84(+1.78%) |
Jul 18, 2006 | 47.80 | 47.93 | 46.28 | 47.34 | 740,036 | -1.50(-3.06%) |
Jul 17, 2006 | 48.80 | 48.98 | 48.18 | 48.84 | 216,753 | -0.27(-0.55%) |
Jul 14, 2006 | 49.44 | 49.48 | 48.66 | 49.11 | 208,278 | -0.84(-1.67%) |
Jul 13, 2006 | 50.54 | 50.58 | 49.88 | 49.94 | 260,420 | -1.16(-2.27%) |
Jul 12, 2006 | 52.00 | 52.00 | 50.81 | 51.11 | 649,255 | -1.91(-3.61%) |
Jul 11, 2006 | 52.91 | 53.12 | 52.33 | 53.02 | 304,518 | +0.68(+1.30%) |
Jul 10, 2006 | 52.74 | 52.74 | 52.12 | 52.34 | 240,598 | +1.00(+1.95%) |
Jul 07, 2006 | 51.59 | 51.85 | 51.18 | 51.34 | 151,540 | -0.40(-0.77%) |
Jul 06, 2006 | 51.45 | 51.96 | 51.38 | 51.73 | 295,181 | +0.56(+1.10%) |
Jul 05, 2006 | 51.52 | 51.66 | 51.10 | 51.17 | 344,450 | +0.07(+0.14%) |