Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.18 | 26.42 | 25.87 | 25.88 | 10,870,832 | -0.29(-1.12%) |
Aug 30, 2006 | 26.70 | 26.71 | 26.01 | 26.18 | 11,840,253 | -0.50(-1.87%) |
Aug 29, 2006 | 26.36 | 26.70 | 25.96 | 26.68 | 11,602,057 | +0.32(+1.20%) |
Aug 28, 2006 | 26.78 | 26.87 | 26.32 | 26.36 | 10,035,380 | -0.58(-2.15%) |
Aug 25, 2006 | 26.41 | 27.04 | 26.41 | 26.94 | 10,512,907 | +0.59(+2.23%) |
Aug 24, 2006 | 26.38 | 26.49 | 26.07 | 26.35 | 13,893,028 | -0.16(-0.60%) |
Aug 23, 2006 | 26.99 | 26.99 | 26.50 | 26.51 | 7,067,250 | -0.48(-1.76%) |
Aug 22, 2006 | 27.14 | 27.25 | 26.83 | 26.99 | 8,341,916 | -0.07(-0.26%) |
Aug 21, 2006 | 27.24 | 27.40 | 27.00 | 27.06 | 9,238,367 | +0.02(+0.09%) |
Aug 18, 2006 | 26.90 | 27.10 | 26.38 | 27.03 | 12,531,023 | +0.40(+1.49%) |
Aug 17, 2006 | 26.54 | 26.64 | 26.20 | 26.64 | 14,154,666 | -0.21(-0.80%) |
Aug 16, 2006 | 26.83 | 27.11 | 26.53 | 26.85 | 13,765,990 | +0.21(+0.80%) |
Aug 15, 2006 | 26.84 | 26.91 | 26.22 | 26.64 | 13,015,860 | +0.07(+0.27%) |
Aug 14, 2006 | 26.44 | 26.61 | 26.11 | 26.57 | 16,344,813 | -0.31(-1.15%) |
Aug 11, 2006 | 26.99 | 27.21 | 26.68 | 26.87 | 11,374,321 | -0.12(-0.44%) |
Aug 10, 2006 | 26.70 | 27.02 | 26.52 | 26.99 | 14,299,978 | +0.06(+0.24%) |
Aug 09, 2006 | 26.58 | 27.42 | 26.50 | 26.93 | 22,752,296 | +0.70(+2.66%) |
Aug 08, 2006 | 26.51 | 26.71 | 26.03 | 26.23 | 18,793,572 | -0.27(-1.02%) |
Aug 07, 2006 | 26.46 | 26.83 | 26.10 | 26.50 | 10,969,135 | +0.42(+1.61%) |
Aug 04, 2006 | 27.06 | 27.06 | 25.84 | 26.08 | 16,274,362 | -0.67(-2.49%) |
Aug 03, 2006 | 26.30 | 27.13 | 26.12 | 26.75 | 16,859,392 | -0.01(-0.03%) |
Aug 02, 2006 | 27.06 | 27.54 | 26.34 | 26.76 | 23,867,282 | -0.01(-0.03%) |
Aug 01, 2006 | 26.50 | 26.80 | 26.03 | 26.76 | 15,988,778 | +0.29(+1.11%) |
Jul 31, 2006 | 26.14 | 26.69 | 25.88 | 26.47 | 16,185,889 | +0.60(+2.30%) |
Jul 28, 2006 | 25.79 | 26.10 | 25.48 | 25.87 | 15,916,185 | +0.21(+0.80%) |
Jul 27, 2006 | 25.79 | 26.10 | 25.35 | 25.67 | 30,715,620 | +0.28(+1.09%) |
Jul 26, 2006 | 25.27 | 25.55 | 24.64 | 25.39 | 31,780,950 | +0.44(+1.75%) |
Jul 25, 2006 | 25.39 | 25.43 | 24.46 | 24.95 | 23,181,806 | +0.28(+1.13%) |
Jul 24, 2006 | 23.84 | 24.80 | 23.41 | 24.68 | 32,145,680 | +0.84(+3.53%) |
Jul 21, 2006 | 25.31 | 25.54 | 23.42 | 23.84 | 63,074,920 | -2.09(-8.08%) |
Jul 20, 2006 | 27.35 | 27.51 | 25.82 | 25.93 | 19,817,818 | -1.17(-4.30%) |
Jul 19, 2006 | 26.84 | 27.41 | 26.82 | 27.10 | 19,374,822 | +0.08(+0.29%) |
Jul 18, 2006 | 28.22 | 28.35 | 26.44 | 27.02 | 24,669,968 | -0.95(-3.40%) |
Jul 17, 2006 | 28.96 | 29.21 | 27.72 | 27.97 | 20,241,530 | +13.31(+90.80%) |
Jul 14, 2006 | 14.74 | 14.82 | 14.25 | 14.66 | 17,471,016 | +0.03(+0.23%) |
Jul 13, 2006 | 14.91 | 14.96 | 14.57 | 14.63 | 15,675,594 | -0.23(-1.54%) |
Jul 12, 2006 | 14.80 | 15.00 | 14.74 | 14.85 | 23,144,376 | -0.14(-0.93%) |
Jul 11, 2006 | 14.50 | 15.05 | 14.50 | 14.99 | 18,881,038 | +0.58(+4.03%) |
Jul 10, 2006 | 14.49 | 14.67 | 14.32 | 14.41 | 12,167,679 | +0.01(+0.06%) |
Jul 07, 2006 | 14.79 | 14.87 | 14.38 | 14.40 | 13,956,295 | -0.33(-2.24%) |
Jul 06, 2006 | 14.91 | 15.02 | 14.63 | 14.73 | 12,539,215 | -0.18(-1.21%) |
Jul 05, 2006 | 14.80 | 14.99 | 14.50 | 14.91 | 16,637,706 | +0.02(+0.16%) |
Jul 03, 2006 | 14.87 | 14.93 | 14.77 | 14.89 | 4,152,179 | +0.17(+1.15%) |
Jun 30, 2006 | 14.67 | 14.86 | 14.54 | 14.72 | 18,654,436 | +0.10(+0.68%) |
Jun 29, 2006 | 14.14 | 14.66 | 14.06 | 14.62 | 20,501,782 | +0.62(+4.42%) |
Jun 28, 2006 | 13.97 | 14.14 | 13.79 | 14.00 | 15,022,003 | +0.14(+0.99%) |
Jun 27, 2006 | 14.32 | 14.47 | 13.83 | 13.87 | 21,679,656 | -0.43(-2.98%) |
Jun 26, 2006 | 14.22 | 14.31 | 14.05 | 14.29 | 14,302,373 | +0.06(+0.39%) |
Jun 23, 2006 | 14.28 | 14.46 | 14.24 | 14.24 | 18,799,370 | +0.06(+0.41%) |
Jun 22, 2006 | 14.29 | 14.42 | 14.09 | 14.18 | 22,498,598 | -0.12(-0.85%) |
Jun 21, 2006 | 14.02 | 14.53 | 13.97 | 14.30 | 22,213,520 | +0.34(+2.41%) |
Jun 20, 2006 | 14.29 | 14.41 | 13.93 | 13.96 | 18,277,606 | -0.14(-0.97%) |
Jun 19, 2006 | 14.76 | 14.76 | 14.05 | 14.10 | 21,251,912 | -0.66(-4.50%) |
Jun 16, 2006 | 14.62 | 14.88 | 14.43 | 14.76 | 20,593,784 | +0.02(+0.12%) |
Jun 15, 2006 | 14.23 | 14.81 | 14.18 | 14.75 | 28,540,218 | +0.70(+4.98%) |
Jun 14, 2006 | 13.77 | 14.05 | 13.59 | 14.05 | 24,261,252 | +0.50(+3.72%) |
Jun 13, 2006 | 13.59 | 14.11 | 13.47 | 13.54 | 30,781,028 | -0.42(-3.04%) |
Jun 12, 2006 | 14.51 | 14.60 | 13.95 | 13.97 | 19,896,334 | -0.44(-3.03%) |
Jun 09, 2006 | 14.40 | 14.68 | 14.18 | 14.40 | 29,995,106 | +0.10(+0.72%) |
Jun 08, 2006 | 13.87 | 14.30 | 13.46 | 14.30 | 43,748,744 | +0.35(+2.47%) |
Jun 07, 2006 | 14.53 | 14.65 | 13.95 | 13.96 | 26,926,028 | -0.60(-4.13%) |
Jun 06, 2006 | 14.73 | 14.82 | 14.35 | 14.56 | 29,050,638 | -0.17(-1.17%) |
Jun 05, 2006 | 15.38 | 15.40 | 14.69 | 14.73 | 20,264,342 | -0.50(-3.29%) |
Jun 02, 2006 | 15.09 | 15.25 | 15.02 | 15.23 | 17,983,200 | +0.32(+2.17%) |