Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.31 | 17.46 | 17.24 | 17.44 | 13,359,356 | +0.19(+1.08%) |
Aug 30, 2006 | 17.51 | 17.53 | 17.21 | 17.25 | 16,251,994 | -0.28(-1.59%) |
Aug 29, 2006 | 17.48 | 17.60 | 17.40 | 17.53 | 12,226,204 | +0.00(+0.00%) |
Aug 28, 2006 | 17.54 | 17.70 | 17.49 | 17.53 | 10,332,963 | +0.06(+0.35%) |
Aug 25, 2006 | 17.38 | 17.53 | 17.38 | 17.47 | 6,185,704 | -0.01(-0.06%) |
Aug 24, 2006 | 17.49 | 17.64 | 17.46 | 17.48 | 13,032,926 | -0.06(-0.37%) |
Aug 23, 2006 | 17.54 | 17.61 | 17.46 | 17.55 | 12,411,619 | +0.02(+0.12%) |
Aug 22, 2006 | 17.37 | 17.57 | 17.29 | 17.53 | 17,745,644 | +0.10(+0.55%) |
Aug 21, 2006 | 17.41 | 17.52 | 17.31 | 17.43 | 12,259,154 | -0.12(-0.67%) |
Aug 18, 2006 | 17.59 | 17.61 | 17.42 | 17.55 | 14,028,413 | -0.05(-0.26%) |
Aug 17, 2006 | 17.58 | 17.64 | 17.42 | 17.59 | 17,520,856 | -0.05(-0.30%) |
Aug 16, 2006 | 17.55 | 17.65 | 17.49 | 17.65 | 18,798,934 | +0.22(+1.27%) |
Aug 15, 2006 | 17.31 | 17.44 | 17.26 | 17.43 | 12,754,245 | +0.25(+1.46%) |
Aug 14, 2006 | 16.98 | 17.40 | 16.97 | 17.18 | 16,179,392 | +0.20(+1.16%) |
Aug 11, 2006 | 17.01 | 17.08 | 16.85 | 16.98 | 6,971,762 | -0.11(-0.65%) |
Aug 10, 2006 | 16.86 | 17.10 | 16.77 | 17.09 | 15,017,478 | +0.14(+0.85%) |
Aug 09, 2006 | 17.10 | 17.11 | 16.87 | 16.95 | 12,694,209 | -0.13(-0.73%) |
Aug 08, 2006 | 17.00 | 17.07 | 16.90 | 17.07 | 10,468,115 | +0.12(+0.70%) |
Aug 07, 2006 | 16.92 | 16.99 | 16.44 | 16.95 | 12,762,064 | +0.04(+0.21%) |
Aug 04, 2006 | 17.05 | 17.05 | 16.82 | 16.92 | 12,624,678 | +0.01(+0.04%) |
Aug 03, 2006 | 16.89 | 17.06 | 16.88 | 16.91 | 13,474,682 | +0.02(+0.15%) |
Aug 02, 2006 | 16.94 | 17.00 | 16.80 | 16.89 | 12,827,685 | -0.13(-0.76%) |
Aug 01, 2006 | 16.99 | 17.06 | 16.85 | 17.01 | 13,655,350 | -0.09(-0.54%) |
Jul 31, 2006 | 17.08 | 17.16 | 17.02 | 17.11 | 12,744,192 | -0.02(-0.10%) |
Jul 28, 2006 | 17.03 | 17.23 | 17.00 | 17.13 | 12,686,669 | +0.21(+1.27%) |
Jul 27, 2006 | 16.83 | 17.08 | 16.82 | 16.91 | 14,338,368 | +0.04(+0.25%) |
Jul 26, 2006 | 17.01 | 17.19 | 16.82 | 16.87 | 27,396,426 | -0.35(-2.04%) |
Jul 25, 2006 | 17.03 | 17.26 | 16.85 | 17.22 | 26,973,936 | +0.19(+1.09%) |
Jul 24, 2006 | 16.44 | 17.04 | 16.42 | 17.03 | 24,318,652 | +0.26(+1.54%) |
Jul 21, 2006 | 16.60 | 16.83 | 16.47 | 16.77 | 18,261,678 | +0.23(+1.36%) |
Jul 20, 2006 | 16.46 | 16.72 | 16.44 | 16.55 | 13,407,385 | -0.03(-0.15%) |
Jul 19, 2006 | 16.01 | 16.74 | 16.01 | 16.57 | 38,359,352 | +0.57(+3.53%) |
Jul 18, 2006 | 15.94 | 16.09 | 15.79 | 16.01 | 20,340,612 | +0.08(+0.49%) |
Jul 17, 2006 | 15.72 | 15.96 | 15.72 | 15.93 | 13,225,042 | +0.17(+1.07%) |
Jul 14, 2006 | 15.71 | 15.87 | 15.70 | 15.76 | 13,281,448 | +0.01(+0.05%) |
Jul 13, 2006 | 15.72 | 15.82 | 15.67 | 15.75 | 22,016,046 | -0.04(-0.27%) |
Jul 12, 2006 | 15.94 | 15.96 | 15.77 | 15.80 | 18,131,832 | -0.16(-1.01%) |
Jul 11, 2006 | 15.66 | 16.00 | 15.61 | 15.96 | 16,208,712 | +0.33(+2.08%) |
Jul 10, 2006 | 15.81 | 15.84 | 15.60 | 15.63 | 9,506,136 | -0.05(-0.34%) |
Jul 07, 2006 | 15.72 | 15.83 | 15.65 | 15.69 | 11,107,014 | +0.01(+0.05%) |
Jul 06, 2006 | 15.65 | 15.79 | 15.61 | 15.68 | 8,915,266 | +0.06(+0.39%) |
Jul 05, 2006 | 15.54 | 15.76 | 15.49 | 15.62 | 12,065,362 | +0.01(+0.07%) |
Jul 03, 2006 | 15.65 | 15.66 | 15.56 | 15.61 | 5,964,547 | -0.01(-0.07%) |
Jun 30, 2006 | 15.40 | 15.62 | 15.31 | 15.62 | 22,321,534 | +0.25(+1.65%) |
Jun 29, 2006 | 15.18 | 15.39 | 15.11 | 15.36 | 14,504,516 | +0.25(+1.68%) |
Jun 28, 2006 | 15.01 | 15.27 | 15.01 | 15.11 | 12,933,796 | +0.20(+1.32%) |
Jun 27, 2006 | 15.08 | 15.12 | 14.84 | 14.91 | 10,816,884 | -0.14(-0.93%) |
Jun 26, 2006 | 15.01 | 15.11 | 14.89 | 15.05 | 8,560,912 | +0.03(+0.19%) |
Jun 23, 2006 | 14.95 | 15.11 | 14.88 | 15.02 | 11,006,767 | -0.03(-0.21%) |
Jun 22, 2006 | 15.14 | 15.20 | 14.99 | 15.06 | 9,501,389 | -0.08(-0.54%) |
Jun 21, 2006 | 14.55 | 15.24 | 15.11 | 15.14 | 9,459,503 | +0.02(+0.12%) |
Jun 20, 2006 | 15.11 | 15.21 | 15.11 | 15.12 | 7,789,653 | -0.04(-0.24%) |
Jun 19, 2006 | 15.38 | 15.38 | 15.13 | 15.16 | 9,178,589 | -0.16(-1.08%) |
Jun 16, 2006 | 15.30 | 15.38 | 15.25 | 15.32 | 12,454,901 | -0.10(-0.65%) |
Jun 15, 2006 | 15.25 | 15.46 | 15.20 | 15.42 | 16,847,332 | +0.13(+0.84%) |
Jun 14, 2006 | 15.11 | 15.38 | 15.11 | 15.29 | 14,302,626 | +0.09(+0.59%) |
Jun 13, 2006 | 15.30 | 15.47 | 15.18 | 15.20 | 10,433,768 | -0.10(-0.63%) |
Jun 12, 2006 | 15.40 | 15.50 | 15.28 | 15.30 | 9,024,169 | -0.10(-0.65%) |
Jun 09, 2006 | 15.48 | 15.56 | 15.40 | 15.40 | 12,116,742 | -0.06(-0.39%) |
Jun 08, 2006 | 15.22 | 15.47 | 15.13 | 15.46 | 17,241,896 | +0.10(+0.65%) |
Jun 07, 2006 | 15.21 | 15.46 | 15.18 | 15.36 | 14,328,316 | +0.24(+1.56%) |
Jun 06, 2006 | 15.21 | 15.33 | 15.04 | 15.12 | 14,005,236 | -0.08(-0.54%) |
Jun 05, 2006 | 15.40 | 15.41 | 15.18 | 15.21 | 9,647,431 | -0.24(-1.55%) |
Jun 02, 2006 | 15.43 | 15.52 | 15.36 | 15.45 | 9,491,895 | -0.03(-0.21%) |