Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 49.00 | 49.60 | 49.00 | 49.60 | 101 | +0.20(+0.40%) |
Sep 28, 2006 | 49.00 | 49.80 | 48.60 | 49.40 | 240 | +1.40(+2.92%) |
Sep 27, 2006 | 44.20 | 48.00 | 44.00 | 48.00 | 1,881 | +1.80(+3.90%) |
Sep 26, 2006 | 44.20 | 46.53 | 43.80 | 46.20 | 1,027 | +2.40(+5.48%) |
Sep 25, 2006 | 44.60 | 44.60 | 42.20 | 43.80 | 106 | -0.80(-1.79%) |
Sep 22, 2006 | 44.80 | 44.80 | 43.20 | 44.60 | 130 | +0.80(+1.82%) |
Sep 21, 2006 | 43.00 | 44.20 | 43.00 | 43.80 | 784 | -0.40(-0.90%) |
Sep 20, 2006 | 43.60 | 44.40 | 43.40 | 44.20 | 320 | -0.40(-0.90%) |
Sep 19, 2006 | 45.00 | 45.00 | 43.20 | 44.60 | 282 | +0.60(+1.36%) |
Sep 18, 2006 | 43.00 | 45.20 | 42.60 | 44.00 | 432 | -0.20(-0.45%) |
Sep 15, 2006 | 46.40 | 46.40 | 42.40 | 44.20 | 4,480 | -2.20(-4.74%) |
Sep 14, 2006 | 46.00 | 46.60 | 45.00 | 46.40 | 722 | +0.20(+0.43%) |
Sep 13, 2006 | 47.00 | 47.00 | 45.60 | 46.20 | 110 | -0.40(-0.86%) |
Sep 12, 2006 | 47.20 | 47.20 | 45.40 | 46.60 | 622 | +0.00(+0.00%) |
Sep 11, 2006 | 47.20 | 47.60 | 46.00 | 46.60 | 860 | -1.60(-3.32%) |
Sep 08, 2006 | 48.40 | 48.40 | 47.00 | 48.20 | 425 | +2.20(+4.78%) |
Sep 07, 2006 | 46.20 | 48.00 | 46.00 | 46.00 | 715 | -1.80(-3.77%) |
Sep 06, 2006 | 48.20 | 48.20 | 47.80 | 47.80 | 40 | -0.20(-0.42%) |
Sep 05, 2006 | 47.20 | 49.40 | 46.54 | 48.00 | 549 | -1.00(-2.04%) |
Sep 01, 2006 | 48.40 | 49.20 | 48.40 | 49.00 | 26 | +0.60(+1.24%) |
Aug 31, 2006 | 48.60 | 48.60 | 47.00 | 48.40 | 200 | +0.00(+0.00%) |
Aug 30, 2006 | 48.80 | 48.80 | 47.20 | 48.40 | 125 | -0.20(-0.41%) |
Aug 29, 2006 | 47.80 | 49.20 | 47.00 | 48.60 | 825 | +0.60(+1.25%) |
Aug 28, 2006 | 46.60 | 48.40 | 45.20 | 48.00 | 633 | -0.40(-0.83%) |
Aug 25, 2006 | 48.40 | 48.40 | 48.00 | 48.40 | 25 | +0.20(+0.41%) |
Aug 24, 2006 | 49.00 | 49.00 | 47.00 | 48.20 | 130 | +0.60(+1.26%) |
Aug 23, 2006 | 49.20 | 49.40 | 41.60 | 47.60 | 754 | -3.00(-5.93%) |
Aug 22, 2006 | 53.80 | 53.80 | 44.20 | 50.60 | 4,905 | -3.00(-5.60%) |
Aug 21, 2006 | 53.60 | 53.60 | 53.00 | 53.60 | 230 | +0.20(+0.37%) |
Aug 18, 2006 | 53.60 | 53.60 | 53.00 | 53.40 | 220 | -0.20(-0.37%) |
Aug 17, 2006 | 53.80 | 53.80 | 53.00 | 53.60 | 787 | -0.20(-0.37%) |
Aug 16, 2006 | 52.80 | 53.80 | 52.00 | 53.80 | 414 | +0.80(+1.51%) |
Aug 15, 2006 | 53.00 | 53.20 | 52.40 | 53.00 | 524 | +0.20(+0.38%) |
Aug 14, 2006 | 52.60 | 52.80 | 52.20 | 52.80 | 50 | -0.20(-0.38%) |
Aug 11, 2006 | 52.60 | 53.00 | 52.00 | 53.00 | 205 | -0.20(-0.38%) |
Aug 10, 2006 | 52.00 | 53.20 | 52.00 | 53.20 | 150 | +0.40(+0.76%) |
Aug 09, 2006 | 51.20 | 53.00 | 51.20 | 52.80 | 408 | -0.80(-1.49%) |
Aug 08, 2006 | 53.60 | 53.60 | 52.20 | 53.60 | 366 | +0.60(+1.13%) |
Aug 07, 2006 | 52.20 | 54.40 | 52.00 | 53.00 | 211 | -0.60(-1.12%) |
Aug 04, 2006 | 54.20 | 54.20 | 51.00 | 53.60 | 109 | -0.40(-0.74%) |
Aug 03, 2006 | 54.60 | 54.60 | 52.00 | 54.00 | 40 | +0.20(+0.37%) |
Aug 02, 2006 | 53.20 | 54.00 | 52.00 | 53.80 | 770 | -1.20(-2.18%) |
Aug 01, 2006 | 55.60 | 55.60 | 52.80 | 55.00 | 199 | +0.40(+0.73%) |
Jul 31, 2006 | 53.80 | 55.60 | 53.00 | 54.60 | 200 | -0.80(-1.44%) |
Jul 28, 2006 | 55.60 | 55.60 | 55.27 | 55.40 | 50 | +0.00(+0.00%) |
Jul 27, 2006 | 53.19 | 55.40 | 53.19 | 55.40 | 25 | +0.00(+0.00%) |
Jul 26, 2006 | 53.00 | 55.40 | 52.80 | 55.40 | 205 | +1.40(+2.59%) |
Jul 25, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 5 | +0.00(+0.00%) |
Jul 24, 2006 | 53.71 | 55.80 | 52.00 | 54.00 | 393 | -1.60(-2.88%) |
Jul 21, 2006 | 53.80 | 55.80 | 53.80 | 55.60 | 56 | +1.20(+2.21%) |
Jul 20, 2006 | 54.80 | 54.80 | 53.20 | 54.40 | 155 | -0.40(-0.73%) |
Jul 19, 2006 | 55.00 | 55.60 | 53.40 | 54.80 | 105 | -1.20(-2.14%) |
Jul 18, 2006 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 56.80 | 56.80 | 55.60 | 56.00 | 50 | +0.00(+0.00%) |
Jul 14, 2006 | 56.80 | 56.80 | 55.20 | 56.00 | 105 | +0.00(+0.00%) |
Jul 13, 2006 | 55.20 | 56.20 | 55.20 | 56.00 | 93 | -0.60(-1.06%) |
Jul 12, 2006 | 55.80 | 56.80 | 55.00 | 56.60 | 109 | -0.20(-0.35%) |
Jul 11, 2006 | 56.80 | 56.80 | 55.40 | 56.80 | 92 | +0.20(+0.35%) |
Jul 10, 2006 | 56.60 | 63.00 | 55.40 | 56.60 | 6,945 | +0.40(+0.71%) |
Jul 07, 2006 | 56.20 | 56.60 | 55.00 | 56.20 | 251 | +0.20(+0.36%) |
Jul 06, 2006 | 56.20 | 56.60 | 56.00 | 56.00 | 531 | -0.60(-1.06%) |
Jul 05, 2006 | 57.00 | 57.00 | 55.00 | 56.60 | 1,053 | +1.00(+1.80%) |