Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.85 | 29.99 | 29.41 | 29.68 | 31,550 | -0.12(-0.40%) |
Sep 28, 2006 | 30.24 | 30.26 | 29.31 | 29.80 | 43,772 | -0.48(-1.59%) |
Sep 27, 2006 | 30.40 | 30.62 | 29.50 | 30.28 | 27,357 | -0.24(-0.79%) |
Sep 26, 2006 | 29.46 | 30.70 | 29.19 | 30.52 | 80,382 | +1.21(+4.13%) |
Sep 25, 2006 | 28.68 | 29.67 | 28.62 | 29.31 | 26,322 | +0.65(+2.27%) |
Sep 22, 2006 | 28.72 | 28.82 | 28.64 | 28.66 | 25,993 | -0.11(-0.38%) |
Sep 21, 2006 | 29.82 | 29.82 | 28.63 | 28.77 | 40,448 | -0.92(-3.10%) |
Sep 20, 2006 | 29.14 | 29.87 | 29.14 | 29.69 | 27,059 | +0.65(+2.24%) |
Sep 19, 2006 | 29.41 | 29.41 | 28.67 | 29.04 | 26,006 | -0.24(-0.82%) |
Sep 18, 2006 | 28.80 | 29.28 | 28.64 | 29.28 | 21,096 | +0.42(+1.46%) |
Sep 15, 2006 | 28.94 | 29.34 | 28.70 | 28.86 | 57,891 | +0.14(+0.49%) |
Sep 14, 2006 | 29.57 | 29.57 | 28.63 | 28.72 | 27,154 | -0.96(-3.23%) |
Sep 13, 2006 | 28.98 | 29.74 | 28.98 | 29.68 | 34,591 | +0.77(+2.66%) |
Sep 12, 2006 | 28.77 | 29.19 | 28.13 | 28.91 | 28,564 | +0.30(+1.05%) |
Sep 11, 2006 | 28.40 | 28.81 | 28.40 | 28.61 | 17,509 | +0.05(+0.18%) |
Sep 08, 2006 | 28.37 | 28.70 | 28.37 | 28.56 | 24,913 | +0.05(+0.18%) |
Sep 07, 2006 | 28.85 | 29.00 | 28.45 | 28.51 | 20,900 | -0.46(-1.59%) |
Sep 06, 2006 | 28.85 | 29.18 | 28.62 | 28.97 | 26,853 | +0.07(+0.24%) |
Sep 05, 2006 | 29.60 | 29.60 | 28.57 | 28.90 | 53,246 | -0.43(-1.47%) |
Sep 01, 2006 | 28.54 | 29.55 | 28.36 | 29.33 | 48,602 | +0.89(+3.13%) |
Aug 31, 2006 | 28.46 | 28.79 | 28.29 | 28.44 | 41,036 | +0.16(+0.57%) |
Aug 30, 2006 | 28.33 | 28.42 | 28.05 | 28.28 | 23,908 | +0.10(+0.35%) |
Aug 29, 2006 | 27.99 | 28.48 | 27.99 | 28.18 | 82,937 | +0.24(+0.86%) |
Aug 28, 2006 | 27.80 | 27.99 | 27.80 | 27.94 | 21,173 | +0.07(+0.25%) |
Aug 25, 2006 | 27.88 | 27.99 | 27.60 | 27.87 | 34,866 | -0.11(-0.39%) |
Aug 24, 2006 | 27.65 | 27.99 | 27.50 | 27.98 | 28,483 | +0.20(+0.72%) |
Aug 23, 2006 | 27.89 | 27.89 | 27.33 | 27.78 | 23,846 | -0.02(-0.07%) |
Aug 22, 2006 | 27.40 | 27.88 | 27.29 | 27.80 | 73,727 | +0.39(+1.42%) |
Aug 21, 2006 | 27.09 | 27.41 | 27.05 | 27.41 | 137,397 | +0.11(+0.40%) |
Aug 18, 2006 | 27.40 | 27.40 | 27.23 | 27.30 | 59,314 | +0.00(+0.00%) |
Aug 17, 2006 | 27.04 | 27.35 | 27.04 | 27.30 | 124,987 | +0.10(+0.37%) |
Aug 16, 2006 | 27.32 | 27.43 | 27.00 | 27.20 | 165,921 | -0.14(-0.51%) |
Aug 15, 2006 | 27.65 | 27.65 | 27.09 | 27.34 | 110,616 | -0.03(-0.11%) |
Aug 14, 2006 | 27.40 | 27.60 | 27.14 | 27.37 | 67,120 | -0.09(-0.33%) |
Aug 11, 2006 | 27.20 | 27.61 | 27.00 | 27.46 | 74,236 | +0.09(+0.33%) |
Aug 10, 2006 | 26.68 | 27.48 | 26.68 | 27.37 | 22,592 | +0.44(+1.63%) |
Aug 09, 2006 | 27.30 | 27.99 | 26.93 | 26.93 | 138,523 | +0.00(+0.00%) |
Aug 08, 2006 | 27.57 | 28.23 | 26.53 | 26.93 | 67,395 | -0.64(-2.32%) |
Aug 07, 2006 | 27.41 | 28.31 | 26.65 | 27.57 | 144,781 | -0.16(-0.58%) |
Aug 04, 2006 | 28.37 | 28.80 | 27.14 | 27.73 | 21,131 | -0.29(-1.03%) |
Aug 03, 2006 | 26.01 | 28.70 | 25.88 | 28.02 | 65,781 | +3.22(+12.98%) |
Aug 02, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |