Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.75 | 13.75 | 13.59 | 13.60 | 11,942,937 | -0.14(-1.05%) |
Aug 30, 2006 | 13.68 | 13.82 | 13.67 | 13.74 | 9,002,871 | +0.03(+0.23%) |
Aug 29, 2006 | 13.62 | 13.72 | 13.57 | 13.71 | 9,896,248 | +0.13(+0.97%) |
Aug 28, 2006 | 13.59 | 13.72 | 13.57 | 13.58 | 9,296,558 | +0.03(+0.18%) |
Aug 25, 2006 | 13.50 | 13.61 | 13.50 | 13.55 | 11,471,535 | +0.03(+0.18%) |
Aug 24, 2006 | 13.52 | 13.62 | 13.50 | 13.53 | 11,602,542 | +0.01(+0.05%) |
Aug 23, 2006 | 13.65 | 13.70 | 13.46 | 13.52 | 16,329,361 | -0.13(-0.96%) |
Aug 22, 2006 | 13.50 | 13.72 | 13.50 | 13.65 | 15,384,477 | +0.18(+1.35%) |
Aug 21, 2006 | 13.60 | 13.66 | 13.43 | 13.47 | 18,578,400 | -0.06(-0.42%) |
Aug 18, 2006 | 13.43 | 13.60 | 13.28 | 13.53 | 22,751,598 | +0.10(+0.74%) |
Aug 17, 2006 | 13.28 | 13.48 | 13.14 | 13.43 | 29,980,192 | +0.25(+1.90%) |
Aug 16, 2006 | 13.07 | 13.22 | 13.03 | 13.18 | 24,240,506 | +0.18(+1.39%) |
Aug 15, 2006 | 12.85 | 13.03 | 12.85 | 13.00 | 27,055,642 | +0.24(+1.86%) |
Aug 14, 2006 | 12.72 | 12.88 | 12.67 | 12.76 | 29,725,376 | +0.11(+0.84%) |
Aug 11, 2006 | 13.02 | 13.03 | 12.55 | 12.65 | 61,284,372 | -0.37(-2.83%) |
Aug 10, 2006 | 13.13 | 13.20 | 13.02 | 13.02 | 37,186,392 | -0.18(-1.37%) |
Aug 09, 2006 | 13.31 | 13.43 | 13.19 | 13.20 | 58,145,316 | -0.06(-0.42%) |
Aug 08, 2006 | 13.10 | 13.55 | 13.03 | 13.26 | 103,058,736 | -0.98(-6.85%) |
Aug 07, 2006 | 14.13 | 14.38 | 14.09 | 14.23 | 29,693,064 | +0.01(+0.09%) |
Aug 04, 2006 | 14.38 | 14.38 | 13.60 | 14.22 | 59,040,932 | -0.65(-4.37%) |
Aug 03, 2006 | 14.81 | 14.91 | 14.73 | 14.87 | 8,086,460 | +0.06(+0.42%) |
Aug 02, 2006 | 14.91 | 14.92 | 14.73 | 14.81 | 11,724,592 | -0.07(-0.46%) |
Aug 01, 2006 | 14.99 | 14.99 | 14.65 | 14.88 | 14,631,705 | -0.11(-0.71%) |
Jul 31, 2006 | 14.97 | 15.36 | 14.93 | 14.98 | 26,515,778 | -0.31(-2.04%) |
Jul 28, 2006 | 15.03 | 15.50 | 14.89 | 15.30 | 25,130,684 | +0.27(+1.79%) |
Jul 27, 2006 | 15.69 | 15.75 | 14.83 | 15.03 | 47,022,016 | -1.22(-7.50%) |
Jul 26, 2006 | 16.19 | 16.32 | 16.15 | 16.25 | 14,613,470 | +0.06(+0.39%) |
Jul 25, 2006 | 16.22 | 16.34 | 16.10 | 16.19 | 10,899,038 | -0.04(-0.27%) |
Jul 24, 2006 | 15.95 | 16.31 | 15.97 | 16.23 | 13,479,993 | +0.28(+1.76%) |
Jul 21, 2006 | 16.08 | 16.12 | 15.82 | 15.95 | 9,108,765 | -0.08(-0.51%) |
Jul 20, 2006 | 16.00 | 16.19 | 15.90 | 16.03 | 10,961,902 | +0.06(+0.35%) |
Jul 19, 2006 | 15.50 | 16.12 | 15.48 | 15.97 | 13,302,917 | +0.58(+3.73%) |
Jul 18, 2006 | 15.38 | 15.50 | 15.22 | 15.40 | 6,408,799 | -0.02(-0.12%) |
Jul 17, 2006 | 15.35 | 15.54 | 15.32 | 15.42 | 4,632,763 | +0.06(+0.41%) |
Jul 14, 2006 | 15.44 | 15.55 | 15.27 | 15.35 | 6,531,648 | -0.14(-0.89%) |
Jul 13, 2006 | 15.71 | 15.79 | 15.33 | 15.49 | 10,383,167 | -0.19(-1.20%) |
Jul 12, 2006 | 15.98 | 15.98 | 15.65 | 15.68 | 8,476,123 | -0.25(-1.57%) |
Jul 11, 2006 | 15.87 | 15.99 | 15.71 | 15.93 | 7,673,763 | +0.06(+0.39%) |
Jul 10, 2006 | 15.84 | 15.92 | 15.80 | 15.87 | 6,062,965 | +0.03(+0.20%) |
Jul 07, 2006 | 15.81 | 16.02 | 15.81 | 15.84 | 8,412,619 | -0.04(-0.24%) |
Jul 06, 2006 | 15.77 | 15.91 | 15.77 | 15.87 | 11,666,366 | +0.11(+0.67%) |
Jul 05, 2006 | 15.80 | 16.00 | 15.72 | 15.77 | 10,725,161 | -0.33(-2.02%) |
Jul 03, 2006 | 16.17 | 16.18 | 16.07 | 16.09 | 4,709,064 | -0.07(-0.46%) |
Jun 30, 2006 | 16.10 | 16.20 | 16.01 | 16.17 | 10,500,097 | +0.10(+0.62%) |
Jun 29, 2006 | 16.04 | 16.12 | 15.89 | 16.07 | 14,961,063 | +0.28(+1.78%) |
Jun 28, 2006 | 15.85 | 16.02 | 15.75 | 15.79 | 7,645,130 | -0.03(-0.16%) |
Jun 27, 2006 | 16.09 | 16.10 | 15.77 | 15.81 | 11,866,316 | -0.27(-1.67%) |
Jun 26, 2006 | 15.95 | 16.15 | 15.77 | 16.08 | 12,090,100 | +0.13(+0.82%) |
Jun 23, 2006 | 15.96 | 16.10 | 15.87 | 15.95 | 9,199,782 | -0.08(-0.47%) |
Jun 22, 2006 | 16.06 | 16.10 | 15.79 | 16.02 | 11,973,969 | -0.06(-0.35%) |
Jun 21, 2006 | 15.98 | 16.24 | 15.96 | 16.08 | 11,525,441 | +0.10(+0.63%) |
Jun 20, 2006 | 15.88 | 16.04 | 15.82 | 15.98 | 12,890,060 | +0.09(+0.55%) |
Jun 19, 2006 | 15.84 | 15.95 | 15.72 | 15.89 | 9,822,507 | +0.15(+0.95%) |
Jun 16, 2006 | 15.70 | 15.81 | 15.68 | 15.74 | 11,055,959 | -0.06(-0.36%) |
Jun 15, 2006 | 15.50 | 15.81 | 15.50 | 15.80 | 13,006,991 | +0.33(+2.10%) |
Jun 14, 2006 | 15.49 | 15.57 | 15.34 | 15.47 | 12,484,722 | -0.04(-0.28%) |
Jun 13, 2006 | 15.34 | 15.72 | 15.30 | 15.52 | 14,817,899 | +0.21(+1.39%) |
Jun 12, 2006 | 15.65 | 15.69 | 15.30 | 15.30 | 9,199,142 | -0.29(-1.88%) |
Jun 09, 2006 | 15.75 | 15.80 | 15.57 | 15.60 | 7,825,245 | -0.19(-1.19%) |
Jun 08, 2006 | 15.47 | 15.83 | 15.45 | 15.79 | 14,990,656 | +0.22(+1.41%) |
Jun 07, 2006 | 15.64 | 15.74 | 15.55 | 15.57 | 6,352,813 | -0.06(-0.40%) |
Jun 06, 2006 | 15.69 | 15.80 | 15.52 | 15.63 | 8,581,217 | -0.10(-0.64%) |
Jun 05, 2006 | 15.70 | 15.89 | 15.69 | 15.73 | 11,690,520 | -0.07(-0.44%) |
Jun 02, 2006 | 15.69 | 15.88 | 15.60 | 15.80 | 9,804,591 | +0.08(+0.48%) |