Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.73 | 25.97 | 25.43 | 25.44 | 11,060,783 | -0.29(-1.12%) |
Aug 30, 2006 | 26.24 | 26.25 | 25.56 | 25.73 | 12,047,144 | -0.49(-1.87%) |
Aug 29, 2006 | 25.91 | 26.24 | 25.52 | 26.22 | 11,804,785 | +0.31(+1.20%) |
Aug 28, 2006 | 26.32 | 26.41 | 25.87 | 25.91 | 10,210,733 | -0.57(-2.15%) |
Aug 25, 2006 | 25.95 | 26.58 | 25.95 | 26.48 | 10,696,604 | +0.58(+2.23%) |
Aug 24, 2006 | 25.93 | 26.03 | 25.62 | 25.90 | 14,135,787 | -0.16(-0.60%) |
Aug 23, 2006 | 26.52 | 26.53 | 26.05 | 26.05 | 7,190,740 | -0.47(-1.76%) |
Aug 22, 2006 | 26.67 | 26.78 | 26.37 | 26.52 | 8,487,679 | -0.07(-0.26%) |
Aug 21, 2006 | 26.77 | 26.93 | 26.54 | 26.59 | 9,399,793 | +0.02(+0.09%) |
Aug 18, 2006 | 26.44 | 26.63 | 25.93 | 26.57 | 12,749,984 | +0.39(+1.49%) |
Aug 17, 2006 | 26.09 | 26.19 | 25.75 | 26.18 | 14,401,997 | -0.21(-0.80%) |
Aug 16, 2006 | 26.37 | 26.65 | 26.07 | 26.39 | 14,006,529 | +0.21(+0.80%) |
Aug 15, 2006 | 26.38 | 26.45 | 25.77 | 26.18 | 13,243,292 | +0.07(+0.27%) |
Aug 14, 2006 | 25.98 | 26.16 | 25.66 | 26.11 | 16,630,413 | -0.30(-1.15%) |
Aug 11, 2006 | 26.53 | 26.74 | 26.23 | 26.41 | 11,573,070 | -0.12(-0.44%) |
Aug 10, 2006 | 26.24 | 26.55 | 26.06 | 26.53 | 14,549,849 | +0.06(+0.24%) |
Aug 09, 2006 | 26.12 | 26.95 | 26.05 | 26.47 | 23,149,858 | +0.69(+2.66%) |
Aug 08, 2006 | 26.05 | 26.25 | 25.58 | 25.78 | 19,121,962 | -0.27(-1.02%) |
Aug 07, 2006 | 26.01 | 26.37 | 25.66 | 26.05 | 11,160,804 | +0.41(+1.61%) |
Aug 04, 2006 | 26.59 | 26.59 | 25.40 | 25.63 | 16,558,732 | -0.66(-2.49%) |
Aug 03, 2006 | 25.85 | 26.66 | 25.67 | 26.29 | 17,153,984 | -0.01(-0.03%) |
Aug 02, 2006 | 26.59 | 27.07 | 25.89 | 26.30 | 24,284,328 | -0.01(-0.03%) |
Aug 01, 2006 | 26.05 | 26.34 | 25.59 | 26.30 | 16,268,158 | +0.29(+1.11%) |
Jul 31, 2006 | 25.70 | 26.23 | 25.44 | 26.02 | 16,468,713 | +0.58(+2.30%) |
Jul 28, 2006 | 25.34 | 25.65 | 25.04 | 25.43 | 16,194,296 | +0.20(+0.80%) |
Jul 27, 2006 | 25.34 | 25.65 | 24.92 | 25.23 | 31,252,328 | +0.27(+1.09%) |
Jul 26, 2006 | 24.84 | 25.11 | 24.21 | 24.95 | 32,336,274 | +0.43(+1.75%) |
Jul 25, 2006 | 24.95 | 24.99 | 24.04 | 24.53 | 23,586,874 | +0.27(+1.13%) |
Jul 24, 2006 | 23.43 | 24.38 | 23.01 | 24.25 | 32,707,378 | +0.83(+3.53%) |
Jul 21, 2006 | 24.88 | 25.10 | 23.01 | 23.43 | 64,177,060 | -2.06(-8.08%) |
Jul 20, 2006 | 26.88 | 27.04 | 25.38 | 25.49 | 20,164,104 | -1.15(-4.30%) |
Jul 19, 2006 | 26.38 | 26.94 | 26.36 | 26.63 | 19,713,368 | +0.08(+0.29%) |
Jul 18, 2006 | 27.73 | 27.86 | 25.98 | 26.55 | 25,101,038 | -0.94(-3.40%) |
Jul 17, 2006 | 28.46 | 28.71 | 27.25 | 27.49 | 20,595,220 | +13.08(+90.80%) |
Jul 14, 2006 | 14.49 | 14.56 | 14.01 | 14.41 | 17,776,294 | +0.03(+0.23%) |
Jul 13, 2006 | 14.65 | 14.70 | 14.32 | 14.37 | 15,949,501 | -0.22(-1.54%) |
Jul 12, 2006 | 14.55 | 14.74 | 14.49 | 14.60 | 23,548,788 | -0.14(-0.93%) |
Jul 11, 2006 | 14.25 | 14.79 | 14.25 | 14.73 | 19,210,954 | +0.57(+4.03%) |
Jul 10, 2006 | 14.25 | 14.42 | 14.08 | 14.16 | 12,380,291 | +0.01(+0.06%) |
Jul 07, 2006 | 14.53 | 14.61 | 14.13 | 14.16 | 14,200,160 | -0.32(-2.23%) |
Jul 06, 2006 | 14.66 | 14.77 | 14.38 | 14.48 | 12,758,319 | -0.18(-1.21%) |
Jul 05, 2006 | 14.54 | 14.73 | 14.25 | 14.66 | 16,928,424 | +0.02(+0.16%) |
Jul 03, 2006 | 14.62 | 14.67 | 14.52 | 14.63 | 4,224,733 | +0.17(+1.15%) |
Jun 30, 2006 | 14.42 | 14.60 | 14.29 | 14.47 | 18,980,394 | +0.10(+0.68%) |
Jun 29, 2006 | 13.90 | 14.41 | 13.82 | 14.37 | 20,860,020 | +0.61(+4.42%) |
Jun 28, 2006 | 13.73 | 13.90 | 13.55 | 13.76 | 15,284,490 | +0.13(+0.99%) |
Jun 27, 2006 | 14.08 | 14.22 | 13.59 | 13.63 | 22,058,476 | -0.42(-2.98%) |
Jun 26, 2006 | 13.98 | 14.07 | 13.81 | 14.05 | 14,552,285 | +0.05(+0.39%) |
Jun 23, 2006 | 14.03 | 14.21 | 13.99 | 13.99 | 19,127,860 | +0.06(+0.41%) |
Jun 22, 2006 | 14.05 | 14.17 | 13.85 | 13.94 | 22,891,728 | -0.12(-0.85%) |
Jun 21, 2006 | 13.78 | 14.28 | 13.73 | 14.05 | 22,601,666 | +0.33(+2.41%) |
Jun 20, 2006 | 14.05 | 14.16 | 13.69 | 13.72 | 18,596,980 | -0.13(-0.97%) |
Jun 19, 2006 | 14.51 | 14.51 | 13.81 | 13.86 | 21,623,256 | -0.65(-4.50%) |
Jun 16, 2006 | 14.37 | 14.62 | 14.19 | 14.51 | 20,953,628 | +0.02(+0.12%) |
Jun 15, 2006 | 13.99 | 14.56 | 13.94 | 14.49 | 29,038,916 | +0.69(+4.99%) |
Jun 14, 2006 | 13.53 | 13.81 | 13.36 | 13.81 | 24,685,180 | +0.50(+3.72%) |
Jun 13, 2006 | 13.36 | 13.87 | 13.23 | 13.31 | 31,318,880 | -0.42(-3.04%) |
Jun 12, 2006 | 14.26 | 14.35 | 13.71 | 13.73 | 20,243,992 | -0.43(-3.03%) |
Jun 09, 2006 | 14.16 | 14.43 | 13.94 | 14.16 | 30,519,226 | +0.10(+0.72%) |
Jun 08, 2006 | 13.63 | 14.05 | 13.23 | 14.05 | 44,513,188 | +0.34(+2.47%) |
Jun 07, 2006 | 14.28 | 14.40 | 13.71 | 13.72 | 27,396,520 | -0.59(-4.13%) |
Jun 06, 2006 | 14.48 | 14.57 | 14.10 | 14.31 | 29,558,254 | -0.17(-1.17%) |
Jun 05, 2006 | 15.12 | 15.14 | 14.44 | 14.48 | 20,618,430 | -0.49(-3.30%) |
Jun 02, 2006 | 14.83 | 14.99 | 14.76 | 14.97 | 18,297,430 | +0.32(+2.17%) |