Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 48.44 | 49.56 | 47.60 | 49.56 | 7,411 | +0.56(+1.14%) |
Sep 28, 2006 | 50.12 | 50.54 | 47.88 | 49.00 | 8,675 | -1.12(-2.23%) |
Sep 27, 2006 | 48.58 | 50.54 | 48.30 | 50.12 | 9,977 | +0.98(+1.99%) |
Sep 26, 2006 | 51.10 | 51.10 | 49.00 | 49.14 | 9,217 | -2.52(-4.87%) |
Sep 25, 2006 | 48.44 | 51.80 | 48.44 | 51.66 | 11,306 | +3.36(+6.96%) |
Sep 22, 2006 | 48.02 | 48.86 | 47.74 | 48.30 | 8,787 | +0.56(+1.17%) |
Sep 21, 2006 | 47.88 | 48.58 | 47.18 | 47.74 | 15,456 | +0.00(+0.00%) |
Sep 20, 2006 | 44.24 | 48.86 | 44.24 | 47.74 | 22,289 | +3.50(+7.91%) |
Sep 19, 2006 | 43.68 | 55.30 | 43.26 | 44.24 | 31,036 | +0.14(+0.32%) |
Sep 18, 2006 | 46.62 | 46.62 | 43.12 | 44.10 | 7,912 | -3.08(-6.53%) |
Sep 15, 2006 | 50.12 | 50.18 | 42.00 | 47.18 | 20,776 | -3.08(-6.13%) |
Sep 14, 2006 | 44.94 | 50.26 | 44.38 | 50.26 | 31,260 | +6.72(+15.43%) |
Sep 13, 2006 | 38.92 | 44.66 | 38.64 | 43.54 | 11,284 | +5.04(+13.09%) |
Sep 12, 2006 | 38.22 | 40.18 | 38.22 | 38.50 | 5,747 | +0.70(+1.85%) |
Sep 11, 2006 | 37.94 | 39.06 | 37.38 | 37.80 | 6,636 | +0.00(+0.00%) |
Sep 08, 2006 | 38.78 | 38.78 | 37.52 | 37.80 | 5,122 | -0.42(-1.10%) |
Sep 07, 2006 | 37.10 | 38.92 | 36.54 | 38.22 | 9,264 | +1.12(+3.02%) |
Sep 06, 2006 | 38.08 | 38.64 | 37.10 | 37.10 | 15,102 | -0.84(-2.21%) |
Sep 05, 2006 | 38.08 | 38.78 | 37.94 | 37.94 | 6,528 | -0.56(-1.45%) |
Sep 01, 2006 | 39.20 | 39.62 | 38.36 | 38.50 | 10,354 | -0.42(-1.08%) |
Aug 31, 2006 | 39.34 | 39.76 | 38.64 | 38.92 | 8,702 | -0.70(-1.77%) |
Aug 30, 2006 | 39.20 | 39.90 | 38.78 | 39.62 | 8,280 | +0.00(+0.00%) |
Aug 29, 2006 | 39.90 | 39.90 | 39.06 | 39.62 | 5,535 | +0.14(+0.35%) |
Aug 28, 2006 | 40.32 | 41.44 | 39.06 | 39.48 | 6,886 | -0.42(-1.05%) |
Aug 25, 2006 | 38.08 | 41.58 | 38.08 | 39.90 | 5,691 | +1.40(+3.64%) |
Aug 24, 2006 | 38.36 | 39.20 | 37.80 | 38.50 | 10,096 | +0.42(+1.10%) |
Aug 23, 2006 | 39.34 | 39.90 | 37.41 | 38.08 | 11,178 | -1.26(-3.20%) |
Aug 22, 2006 | 40.32 | 41.02 | 39.34 | 39.34 | 6,525 | -0.84(-2.09%) |
Aug 21, 2006 | 39.90 | 40.74 | 39.90 | 40.18 | 4,282 | -0.14(-0.35%) |
Aug 18, 2006 | 39.76 | 41.16 | 39.62 | 40.32 | 5,159 | +0.70(+1.77%) |
Aug 17, 2006 | 40.18 | 40.49 | 39.48 | 39.62 | 10,860 | -0.98(-2.41%) |
Aug 16, 2006 | 41.58 | 41.58 | 39.62 | 40.60 | 7,411 | -0.14(-0.34%) |
Aug 15, 2006 | 40.04 | 41.58 | 39.62 | 40.74 | 6,361 | +0.98(+2.46%) |
Aug 14, 2006 | 39.76 | 40.38 | 39.34 | 39.76 | 1,176 | +0.14(+0.35%) |
Aug 11, 2006 | 40.88 | 40.88 | 39.20 | 39.62 | 3,971 | -0.84(-2.08%) |
Aug 10, 2006 | 39.62 | 40.88 | 39.48 | 40.46 | 5,177 | +0.42(+1.05%) |
Aug 09, 2006 | 39.48 | 41.44 | 39.34 | 40.04 | 8,175 | +0.70(+1.78%) |
Aug 08, 2006 | 40.88 | 40.88 | 39.20 | 39.34 | 9,440 | -0.98(-2.43%) |
Aug 07, 2006 | 41.86 | 41.86 | 40.32 | 40.32 | 7,188 | -1.40(-3.36%) |
Aug 04, 2006 | 41.72 | 42.70 | 41.16 | 41.72 | 4,293 | +0.00(+0.00%) |
Aug 03, 2006 | 40.74 | 43.12 | 40.74 | 41.72 | 23,185 | +0.98(+2.41%) |
Aug 02, 2006 | 42.14 | 42.56 | 40.74 | 40.74 | 31,411 | -1.26(-3.00%) |
Aug 01, 2006 | 40.74 | 42.00 | 40.32 | 42.00 | 21,497 | +0.70(+1.69%) |
Jul 31, 2006 | 42.84 | 43.40 | 40.88 | 41.30 | 22,431 | -1.68(-3.91%) |
Jul 28, 2006 | 44.66 | 44.66 | 41.72 | 42.98 | 45,184 | -0.98(-2.23%) |
Jul 27, 2006 | 53.90 | 53.90 | 43.82 | 43.96 | 66,015 | -12.60(-22.28%) |
Jul 26, 2006 | 60.06 | 60.06 | 56.00 | 56.56 | 16,379 | -2.52(-4.27%) |
Jul 25, 2006 | 56.00 | 60.06 | 56.00 | 59.08 | 8,823 | +3.08(+5.50%) |
Jul 24, 2006 | 56.56 | 56.84 | 54.60 | 56.00 | 11,465 | +0.14(+0.25%) |
Jul 21, 2006 | 61.60 | 61.88 | 54.88 | 55.86 | 14,870 | -5.88(-9.52%) |
Jul 20, 2006 | 61.60 | 63.70 | 61.60 | 61.74 | 2,996 | +0.00(+0.00%) |
Jul 19, 2006 | 60.48 | 62.30 | 59.64 | 61.74 | 6,604 | +1.54(+2.56%) |
Jul 18, 2006 | 62.44 | 62.72 | 59.92 | 60.20 | 9,267 | -2.10(-3.37%) |
Jul 17, 2006 | 63.42 | 64.40 | 61.74 | 62.30 | 7,311 | -1.54(-2.41%) |
Jul 14, 2006 | 62.58 | 64.40 | 62.58 | 63.84 | 7,525 | -0.42(-0.65%) |
Jul 13, 2006 | 64.54 | 64.82 | 63.14 | 64.26 | 12,664 | -0.42(-0.65%) |
Jul 12, 2006 | 63.00 | 68.60 | 60.34 | 64.68 | 43,506 | -2.66(-3.95%) |
Jul 11, 2006 | 70.00 | 70.00 | 67.06 | 67.34 | 22,358 | -2.52(-3.61%) |
Jul 10, 2006 | 70.00 | 70.84 | 69.30 | 69.86 | 5,008 | +0.42(+0.60%) |
Jul 07, 2006 | 70.98 | 72.10 | 69.02 | 69.44 | 14,344 | -1.54(-2.17%) |
Jul 06, 2006 | 70.00 | 73.08 | 69.02 | 70.98 | 7,671 | +1.26(+1.81%) |
Jul 05, 2006 | 69.58 | 70.00 | 67.76 | 69.72 | 13,013 | -0.70(-0.99%) |