Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.23 | 17.54 | 17.15 | 17.18 | 3,057,200 | -0.07(-0.43%) |
Aug 30, 2006 | 17.50 | 17.61 | 17.02 | 17.25 | 6,178,800 | -0.34(-1.93%) |
Aug 29, 2006 | 17.70 | 17.75 | 17.41 | 17.59 | 5,204,200 | -0.38(-2.09%) |
Aug 28, 2006 | 17.82 | 18.02 | 17.55 | 17.96 | 3,694,800 | -0.29(-1.56%) |
Aug 25, 2006 | 17.88 | 18.46 | 17.80 | 18.25 | 5,592,800 | +0.70(+3.99%) |
Aug 24, 2006 | 17.30 | 17.61 | 17.14 | 17.55 | 3,222,200 | +0.35(+2.01%) |
Aug 23, 2006 | 17.41 | 17.58 | 17.09 | 17.20 | 2,754,800 | -0.32(-1.83%) |
Aug 22, 2006 | 17.41 | 17.64 | 17.38 | 17.52 | 3,118,600 | +0.09(+0.52%) |
Aug 21, 2006 | 17.20 | 17.59 | 17.09 | 17.43 | 3,359,000 | +0.29(+1.69%) |
Aug 18, 2006 | 17.20 | 17.36 | 17.12 | 17.14 | 4,476,200 | -0.05(-0.26%) |
Aug 17, 2006 | 16.95 | 17.26 | 16.81 | 17.19 | 4,538,600 | +0.18(+1.06%) |
Aug 16, 2006 | 17.09 | 17.55 | 16.94 | 17.01 | 3,658,200 | -0.04(-0.21%) |
Aug 15, 2006 | 17.07 | 17.11 | 16.70 | 17.05 | 3,274,200 | +0.25(+1.46%) |
Aug 14, 2006 | 16.75 | 17.09 | 16.54 | 16.80 | 4,559,600 | -0.61(-3.48%) |
Aug 11, 2006 | 17.65 | 17.73 | 17.23 | 17.41 | 2,709,400 | -0.23(-1.33%) |
Aug 10, 2006 | 17.50 | 17.77 | 17.23 | 17.64 | 3,853,800 | -0.02(-0.11%) |
Aug 09, 2006 | 17.25 | 18.05 | 17.25 | 17.66 | 4,968,400 | +0.50(+2.91%) |
Aug 08, 2006 | 17.41 | 17.57 | 17.11 | 17.16 | 3,915,600 | -0.27(-1.55%) |
Aug 07, 2006 | 17.44 | 17.73 | 17.18 | 17.43 | 3,666,200 | -0.01(-0.06%) |
Aug 04, 2006 | 17.71 | 17.96 | 17.16 | 17.44 | 4,895,600 | -0.27(-1.52%) |
Aug 03, 2006 | 17.50 | 17.89 | 17.25 | 17.71 | 6,686,200 | -0.29(-1.61%) |
Aug 02, 2006 | 19.07 | 19.20 | 17.55 | 18.00 | 13,953,600 | -0.73(-3.92%) |
Aug 01, 2006 | 17.40 | 18.84 | 16.88 | 18.73 | 15,401,000 | +1.54(+8.92%) |
Jul 31, 2006 | 16.93 | 17.75 | 16.89 | 17.20 | 6,885,400 | +0.73(+4.43%) |
Jul 28, 2006 | 15.80 | 16.52 | 15.55 | 16.47 | 3,756,400 | +0.11(+0.64%) |
Jul 27, 2006 | 16.96 | 17.09 | 16.27 | 16.36 | 6,667,000 | -0.26(-1.56%) |
Jul 26, 2006 | 15.85 | 16.82 | 15.65 | 16.62 | 6,905,200 | +0.78(+4.89%) |
Jul 25, 2006 | 15.35 | 15.93 | 15.12 | 15.85 | 7,879,600 | +0.96(+6.45%) |
Jul 24, 2006 | 14.10 | 14.94 | 14.10 | 14.89 | 4,567,600 | +0.79(+5.64%) |
Jul 21, 2006 | 14.30 | 14.54 | 14.02 | 14.10 | 4,297,400 | -0.20(-1.40%) |
Jul 20, 2006 | 14.53 | 14.61 | 14.22 | 14.29 | 3,980,400 | -0.19(-1.28%) |
Jul 19, 2006 | 14.12 | 14.60 | 14.12 | 14.48 | 3,583,000 | +0.36(+2.55%) |
Jul 18, 2006 | 14.20 | 14.23 | 13.93 | 14.12 | 5,367,800 | +0.14(+1.04%) |
Jul 17, 2006 | 14.10 | 14.18 | 13.88 | 13.97 | 3,550,400 | -0.24(-1.69%) |
Jul 14, 2006 | 14.50 | 14.58 | 13.97 | 14.21 | 4,520,400 | -0.05(-0.35%) |
Jul 13, 2006 | 14.90 | 14.96 | 14.25 | 14.27 | 4,590,600 | -0.56(-3.81%) |
Jul 12, 2006 | 15.32 | 15.50 | 14.82 | 14.83 | 5,571,600 | +0.01(+0.07%) |
Jul 11, 2006 | 14.50 | 14.88 | 14.32 | 14.82 | 3,668,600 | +0.41(+2.81%) |
Jul 10, 2006 | 14.62 | 14.76 | 14.39 | 14.41 | 3,393,600 | -0.16(-1.10%) |
Jul 07, 2006 | 15.05 | 15.22 | 14.51 | 14.57 | 3,045,000 | -0.30(-2.02%) |
Jul 06, 2006 | 15.26 | 15.32 | 14.81 | 14.88 | 4,228,800 | -0.39(-2.59%) |
Jul 05, 2006 | 15.70 | 15.78 | 14.96 | 15.27 | 4,400,200 | -0.51(-3.20%) |
Jul 03, 2006 | 15.80 | 15.87 | 15.56 | 15.78 | 1,643,600 | +0.20(+1.25%) |
Jun 30, 2006 | 15.48 | 15.77 | 15.15 | 15.58 | 4,115,800 | +0.15(+0.97%) |
Jun 29, 2006 | 15.07 | 15.44 | 14.90 | 15.43 | 5,026,800 | +0.49(+3.28%) |
Jun 28, 2006 | 14.72 | 14.98 | 14.41 | 14.94 | 3,794,400 | +0.34(+2.36%) |
Jun 27, 2006 | 14.85 | 15.10 | 14.54 | 14.60 | 5,071,600 | -0.16(-1.08%) |
Jun 26, 2006 | 15.15 | 15.15 | 14.46 | 14.76 | 4,312,200 | -0.29(-1.93%) |
Jun 23, 2006 | 14.40 | 15.45 | 14.25 | 15.04 | 12,622,200 | +1.56(+11.57%) |
Jun 22, 2006 | 13.62 | 13.83 | 13.36 | 13.48 | 4,241,800 | -0.26(-1.89%) |
Jun 21, 2006 | 13.50 | 14.04 | 13.45 | 13.74 | 4,192,200 | +0.37(+2.77%) |
Jun 20, 2006 | 13.79 | 13.97 | 13.35 | 13.38 | 4,308,800 | -0.21(-1.55%) |
Jun 19, 2006 | 14.39 | 14.45 | 13.45 | 13.59 | 6,540,600 | -0.98(-6.73%) |
Jun 16, 2006 | 14.84 | 14.94 | 14.28 | 14.56 | 5,846,400 | -0.26(-1.72%) |
Jun 15, 2006 | 14.29 | 14.90 | 14.11 | 14.82 | 8,950,400 | +0.79(+5.67%) |
Jun 14, 2006 | 12.74 | 14.15 | 12.72 | 14.03 | 14,697,000 | +1.62(+13.10%) |
Jun 13, 2006 | 12.55 | 12.76 | 11.83 | 12.40 | 11,197,400 | -0.54(-4.17%) |
Jun 12, 2006 | 13.58 | 13.72 | 12.91 | 12.94 | 7,205,600 | -0.57(-4.22%) |
Jun 09, 2006 | 14.12 | 14.20 | 13.38 | 13.51 | 8,630,000 | -0.49(-3.50%) |
Jun 08, 2006 | 14.09 | 14.09 | 13.15 | 14.00 | 10,192,600 | -0.24(-1.72%) |
Jun 07, 2006 | 14.83 | 14.89 | 14.22 | 14.24 | 8,690,200 | -0.87(-5.72%) |
Jun 06, 2006 | 15.71 | 15.81 | 14.95 | 15.11 | 7,105,800 | -0.58(-3.67%) |
Jun 05, 2006 | 16.50 | 16.55 | 15.58 | 15.69 | 4,393,600 | -0.71(-4.30%) |
Jun 02, 2006 | 16.46 | 16.46 | 16.05 | 16.39 | 3,913,600 | +0.21(+1.27%) |