Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.90 | 29.90 | 28.00 | 29.50 | 7,030 | +0.30(+1.03%) |
Aug 30, 2006 | 28.00 | 30.00 | 28.00 | 29.20 | 1,720 | +0.70(+2.46%) |
Aug 29, 2006 | 27.90 | 28.50 | 27.40 | 28.50 | 6,030 | +0.80(+2.89%) |
Aug 28, 2006 | 27.40 | 28.00 | 27.30 | 27.70 | 5,890 | -0.30(-1.07%) |
Aug 25, 2006 | 27.30 | 28.00 | 27.30 | 28.00 | 4,080 | -0.50(-1.75%) |
Aug 24, 2006 | 28.50 | 29.00 | 27.50 | 28.50 | 6,390 | -1.00(-3.39%) |
Aug 23, 2006 | 30.50 | 30.50 | 29.00 | 29.50 | 2,530 | -1.00(-3.28%) |
Aug 22, 2006 | 27.70 | 30.50 | 27.70 | 30.50 | 4,160 | +2.00(+7.02%) |
Aug 21, 2006 | 28.20 | 29.00 | 27.30 | 28.50 | 5,320 | -0.30(-1.04%) |
Aug 18, 2006 | 29.40 | 29.50 | 28.20 | 28.80 | 7,930 | -0.80(-2.70%) |
Aug 17, 2006 | 30.00 | 30.00 | 29.60 | 29.60 | 1,250 | -0.20(-0.67%) |
Aug 16, 2006 | 31.00 | 32.00 | 29.60 | 29.80 | 4,210 | -1.20(-3.87%) |
Aug 15, 2006 | 31.00 | 32.50 | 30.60 | 31.00 | 1,700 | -2.00(-6.06%) |
Aug 14, 2006 | 32.00 | 33.50 | 31.00 | 33.00 | 2,550 | +1.00(+3.12%) |
Aug 11, 2006 | 32.20 | 33.20 | 32.00 | 32.00 | 1,200 | -0.50(-1.54%) |
Aug 10, 2006 | 33.90 | 33.90 | 32.00 | 32.50 | 2,050 | -0.80(-2.40%) |
Aug 09, 2006 | 34.90 | 35.00 | 32.50 | 33.30 | 7,560 | -1.50(-4.31%) |
Aug 08, 2006 | 33.00 | 34.80 | 32.50 | 34.80 | 5,170 | +1.50(+4.50%) |
Aug 07, 2006 | 34.00 | 34.00 | 33.00 | 33.30 | 10,550 | -1.20(-3.48%) |
Aug 04, 2006 | 29.50 | 34.50 | 29.30 | 34.50 | 11,360 | +5.30(+18.15%) |
Aug 03, 2006 | 28.30 | 29.40 | 28.30 | 29.20 | 2,430 | +0.70(+2.46%) |
Aug 02, 2006 | 28.20 | 29.00 | 28.00 | 28.50 | 2,630 | +0.30(+1.06%) |
Aug 01, 2006 | 29.70 | 29.90 | 28.20 | 28.20 | 4,840 | -1.30(-4.41%) |
Jul 31, 2006 | 29.50 | 30.50 | 28.50 | 29.50 | 6,030 | -0.50(-1.67%) |
Jul 28, 2006 | 29.90 | 30.50 | 28.20 | 30.00 | 6,630 | -0.50(-1.64%) |
Jul 27, 2006 | 30.50 | 30.50 | 28.00 | 30.50 | 5,160 | -0.90(-2.87%) |
Jul 26, 2006 | 30.00 | 31.40 | 29.00 | 31.40 | 4,930 | -0.10(-0.32%) |
Jul 25, 2006 | 31.00 | 31.50 | 29.00 | 31.50 | 4,480 | +0.40(+1.29%) |
Jul 24, 2006 | 28.20 | 31.10 | 27.50 | 31.10 | 5,250 | +1.60(+5.42%) |
Jul 21, 2006 | 30.50 | 30.50 | 28.90 | 29.50 | 1,890 | -1.00(-3.28%) |
Jul 20, 2006 | 28.50 | 30.50 | 28.00 | 30.50 | 5,030 | +2.30(+8.16%) |
Jul 19, 2006 | 26.50 | 28.50 | 26.50 | 28.20 | 8,580 | +0.00(+0.00%) |
Jul 18, 2006 | 27.50 | 29.00 | 26.00 | 28.20 | 5,230 | -2.30(-7.54%) |
Jul 17, 2006 | 30.00 | 31.10 | 27.00 | 30.50 | 7,210 | -1.00(-3.17%) |
Jul 14, 2006 | 34.00 | 34.00 | 30.20 | 31.50 | 3,750 | -2.50(-7.35%) |
Jul 13, 2006 | 33.20 | 34.20 | 33.20 | 34.00 | 2,660 | -0.30(-0.87%) |
Jul 12, 2006 | 34.90 | 35.00 | 32.00 | 34.30 | 1,100 | -0.60(-1.72%) |
Jul 11, 2006 | 34.50 | 35.90 | 33.50 | 34.90 | 3,520 | -0.10(-0.29%) |
Jul 10, 2006 | 37.00 | 37.00 | 34.40 | 35.00 | 2,680 | -1.70(-4.63%) |
Jul 07, 2006 | 33.90 | 36.90 | 33.10 | 36.70 | 6,640 | +2.60(+7.62%) |
Jul 06, 2006 | 35.00 | 35.00 | 33.00 | 34.10 | 1,150 | -0.90(-2.57%) |
Jul 05, 2006 | 34.50 | 35.90 | 32.50 | 35.00 | 5,400 | +0.40(+1.16%) |
Jul 03, 2006 | 33.00 | 35.00 | 32.50 | 34.60 | 3,660 | +1.60(+4.85%) |
Jun 30, 2006 | 32.00 | 33.00 | 30.00 | 33.00 | 3,560 | +1.00(+3.12%) |
Jun 29, 2006 | 31.50 | 32.50 | 30.00 | 32.00 | 10,070 | +0.50(+1.59%) |
Jun 28, 2006 | 31.50 | 31.50 | 30.20 | 31.50 | 8,400 | +0.10(+0.32%) |
Jun 27, 2006 | 30.50 | 31.50 | 30.00 | 31.40 | 7,900 | +0.00(+0.00%) |
Jun 26, 2006 | 31.00 | 32.00 | 30.50 | 31.40 | 11,150 | -0.50(-1.57%) |
Jun 23, 2006 | 31.50 | 32.00 | 30.70 | 31.90 | 6,350 | +1.40(+4.59%) |
Jun 22, 2006 | 29.70 | 31.00 | 29.70 | 30.50 | 5,770 | +0.90(+3.04%) |
Jun 21, 2006 | 30.50 | 30.60 | 25.70 | 29.60 | 53,140 | -2.40(-7.50%) |
Jun 20, 2006 | 33.40 | 33.40 | 32.00 | 32.00 | 3,100 | -2.00(-5.88%) |
Jun 19, 2006 | 33.70 | 34.00 | 33.50 | 34.00 | 1,510 | +0.00(+0.00%) |
Jun 16, 2006 | 32.90 | 34.00 | 32.60 | 34.00 | 3,160 | +1.40(+4.29%) |
Jun 15, 2006 | 30.50 | 32.70 | 30.00 | 32.60 | 4,030 | +2.00(+6.54%) |
Jun 14, 2006 | 29.10 | 31.20 | 29.10 | 30.60 | 4,980 | +0.60(+2.00%) |
Jun 13, 2006 | 32.00 | 32.40 | 28.20 | 30.00 | 11,470 | -3.20(-9.64%) |
Jun 12, 2006 | 31.10 | 33.90 | 31.10 | 33.20 | 3,330 | +0.90(+2.79%) |
Jun 09, 2006 | 33.00 | 34.90 | 32.00 | 32.30 | 3,180 | -0.20(-0.62%) |
Jun 08, 2006 | 33.50 | 34.00 | 30.00 | 32.50 | 10,660 | -2.00(-5.80%) |
Jun 07, 2006 | 33.50 | 35.50 | 33.30 | 34.50 | 3,330 | +1.00(+2.99%) |
Jun 06, 2006 | 34.50 | 34.70 | 32.00 | 33.50 | 8,190 | -1.00(-2.90%) |
Jun 05, 2006 | 35.20 | 35.20 | 34.40 | 34.50 | 8,760 | -0.70(-1.99%) |
Jun 02, 2006 | 34.60 | 36.00 | 34.60 | 35.20 | 6,860 | +0.60(+1.73%) |