Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.95 | 30.43 | 29.71 | 30.35 | 8,364,009 | +0.34(+1.14%) |
Sep 28, 2006 | 30.28 | 30.74 | 30.00 | 30.01 | 11,268,826 | -0.05(-0.17%) |
Sep 27, 2006 | 29.43 | 30.13 | 29.28 | 30.06 | 10,951,827 | +0.63(+2.14%) |
Sep 26, 2006 | 28.46 | 29.47 | 28.40 | 29.43 | 11,989,364 | +0.74(+2.60%) |
Sep 25, 2006 | 28.38 | 28.98 | 27.79 | 28.69 | 12,584,846 | +0.15(+0.53%) |
Sep 22, 2006 | 28.75 | 28.89 | 28.33 | 28.54 | 9,523,748 | -0.17(-0.59%) |
Sep 21, 2006 | 28.01 | 28.81 | 28.00 | 28.71 | 9,350,667 | +0.71(+2.52%) |
Sep 20, 2006 | 28.17 | 28.61 | 27.97 | 28.00 | 13,054,162 | -0.44(-1.55%) |
Sep 19, 2006 | 28.90 | 29.05 | 28.28 | 28.44 | 12,582,785 | -0.49(-1.68%) |
Sep 18, 2006 | 28.18 | 29.09 | 27.88 | 28.93 | 13,540,121 | +1.14(+4.09%) |
Sep 15, 2006 | 28.06 | 28.19 | 27.77 | 27.79 | 12,534,918 | -0.27(-0.97%) |
Sep 14, 2006 | 29.14 | 29.33 | 27.95 | 28.06 | 13,756,314 | -0.90(-3.09%) |
Sep 13, 2006 | 28.95 | 29.34 | 28.92 | 28.96 | 10,835,013 | +0.19(+0.66%) |
Sep 12, 2006 | 28.77 | 29.26 | 28.77 | 28.77 | 10,143,005 | -0.17(-0.59%) |
Sep 11, 2006 | 29.05 | 29.29 | 28.40 | 28.94 | 12,363,898 | -0.58(-1.97%) |
Sep 08, 2006 | 30.30 | 30.57 | 29.47 | 29.52 | 7,900,715 | -0.66(-2.17%) |
Sep 07, 2006 | 30.04 | 30.39 | 29.50 | 30.18 | 9,944,247 | +0.03(+0.10%) |
Sep 06, 2006 | 31.48 | 31.72 | 30.03 | 30.15 | 10,736,902 | -2.08(-6.44%) |
Sep 05, 2006 | 32.36 | 32.74 | 32.05 | 32.22 | 6,261,040 | -0.26(-0.80%) |
Sep 01, 2006 | 32.49 | 32.49 | 32.02 | 32.48 | 3,576,854 | +0.31(+0.96%) |
Aug 31, 2006 | 32.54 | 32.65 | 32.00 | 32.17 | 5,773,813 | -0.50(-1.53%) |
Aug 30, 2006 | 33.15 | 33.40 | 32.22 | 32.67 | 6,436,815 | -0.48(-1.45%) |
Aug 29, 2006 | 33.21 | 33.21 | 32.69 | 33.15 | 4,804,748 | -0.06(-0.17%) |
Aug 28, 2006 | 33.07 | 33.62 | 33.05 | 33.21 | 4,611,854 | -0.49(-1.46%) |
Aug 25, 2006 | 33.41 | 33.91 | 33.28 | 33.70 | 5,896,650 | +0.38(+1.14%) |
Aug 24, 2006 | 33.15 | 33.38 | 32.87 | 33.32 | 3,360,185 | +0.21(+0.63%) |
Aug 23, 2006 | 33.63 | 33.75 | 32.85 | 33.11 | 3,292,823 | -0.52(-1.54%) |
Aug 22, 2006 | 33.36 | 33.64 | 33.22 | 33.63 | 3,449,420 | +0.27(+0.81%) |
Aug 21, 2006 | 33.44 | 33.62 | 33.12 | 33.36 | 4,485,213 | +0.28(+0.86%) |
Aug 18, 2006 | 32.65 | 33.14 | 32.33 | 33.07 | 5,288,329 | +0.64(+1.96%) |
Aug 17, 2006 | 32.42 | 32.73 | 32.09 | 32.44 | 6,203,029 | +0.01(+0.04%) |
Aug 16, 2006 | 32.93 | 33.12 | 32.25 | 32.42 | 5,115,248 | +16.05(+98.02%) |
Aug 15, 2006 | 16.25 | 16.40 | 16.08 | 16.37 | 7,348,662 | +0.22(+1.39%) |
Aug 14, 2006 | 16.42 | 16.48 | 16.10 | 16.15 | 9,480,478 | -0.44(-2.65%) |
Aug 11, 2006 | 16.63 | 16.67 | 16.45 | 16.59 | 5,967,499 | -0.08(-0.47%) |
Aug 10, 2006 | 16.62 | 16.72 | 16.51 | 16.67 | 7,893,900 | -0.10(-0.62%) |
Aug 09, 2006 | 16.78 | 17.09 | 16.65 | 16.77 | 9,259,530 | +0.15(+0.87%) |
Aug 08, 2006 | 16.88 | 16.92 | 16.59 | 16.63 | 8,974,548 | -0.29(-1.74%) |
Aug 07, 2006 | 16.70 | 17.05 | 16.62 | 16.92 | 8,672,449 | +0.32(+1.95%) |
Aug 04, 2006 | 16.80 | 16.99 | 16.41 | 16.60 | 9,514,397 | -0.27(-1.59%) |
Aug 03, 2006 | 16.70 | 17.00 | 16.69 | 16.87 | 8,478,445 | -0.12(-0.69%) |
Aug 02, 2006 | 17.19 | 17.49 | 16.91 | 16.98 | 9,642,464 | -0.02(-0.09%) |
Aug 01, 2006 | 16.98 | 17.14 | 16.88 | 17.00 | 6,994,575 | +0.00(+0.03%) |
Jul 31, 2006 | 16.83 | 17.10 | 16.76 | 17.00 | 7,423,474 | +0.18(+1.08%) |
Jul 28, 2006 | 16.72 | 16.93 | 16.56 | 16.81 | 7,473,559 | -0.01(-0.07%) |
Jul 27, 2006 | 17.05 | 17.18 | 16.72 | 16.82 | 10,838,500 | +0.02(+0.09%) |
Jul 26, 2006 | 16.32 | 16.95 | 16.31 | 16.81 | 14,462,112 | +0.41(+2.47%) |
Jul 25, 2006 | 16.37 | 16.46 | 16.21 | 16.40 | 10,149,345 | +0.10(+0.64%) |
Jul 24, 2006 | 15.71 | 16.35 | 15.74 | 16.30 | 10,246,981 | +0.60(+3.80%) |
Jul 21, 2006 | 15.79 | 16.06 | 15.68 | 15.70 | 10,543,375 | +0.01(+0.06%) |
Jul 20, 2006 | 15.86 | 15.98 | 15.69 | 15.69 | 9,125,440 | -0.22(-1.38%) |
Jul 19, 2006 | 15.80 | 15.96 | 15.58 | 15.91 | 10,549,714 | +0.12(+0.74%) |
Jul 18, 2006 | 15.73 | 15.91 | 15.50 | 15.80 | 11,093,050 | +0.18(+1.18%) |
Jul 17, 2006 | 16.00 | 16.12 | 15.53 | 15.61 | 11,805,029 | -0.66(-4.03%) |
Jul 14, 2006 | 16.25 | 16.36 | 15.94 | 16.27 | 10,009,549 | +0.12(+0.72%) |
Jul 13, 2006 | 16.32 | 16.41 | 16.11 | 16.15 | 9,615,203 | -0.12(-0.75%) |
Jul 12, 2006 | 16.18 | 16.40 | 16.15 | 16.27 | 10,856,886 | +0.18(+1.15%) |
Jul 11, 2006 | 16.27 | 16.40 | 15.98 | 16.09 | 11,186,565 | -0.15(-0.89%) |
Jul 10, 2006 | 16.19 | 16.41 | 16.07 | 16.23 | 6,605,617 | +0.05(+0.29%) |
Jul 07, 2006 | 16.47 | 16.54 | 16.10 | 16.19 | 9,695,720 | -0.18(-1.12%) |
Jul 06, 2006 | 16.49 | 16.64 | 16.24 | 16.37 | 10,904,753 | -0.16(-0.98%) |
Jul 05, 2006 | 16.25 | 16.56 | 15.96 | 16.53 | 13,027,693 | +0.03(+0.21%) |