Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.21 | 25.41 | 24.85 | 25.11 | 864,801 | +0.14(+0.55%) |
Aug 30, 2006 | 25.74 | 25.82 | 24.86 | 24.97 | 1,479,794 | -0.51(-2.01%) |
Aug 29, 2006 | 25.13 | 25.71 | 23.85 | 25.48 | 3,312,505 | +2.39(+10.35%) |
Aug 28, 2006 | 23.33 | 23.45 | 22.83 | 23.09 | 868,194 | -0.24(-1.02%) |
Aug 25, 2006 | 23.43 | 23.92 | 23.30 | 23.33 | 591,239 | -0.21(-0.88%) |
Aug 24, 2006 | 24.08 | 24.12 | 23.25 | 23.54 | 1,054,050 | -0.35(-1.48%) |
Aug 23, 2006 | 24.86 | 25.10 | 23.77 | 23.89 | 1,580,683 | -1.01(-4.06%) |
Aug 22, 2006 | 24.96 | 25.15 | 24.64 | 24.90 | 1,093,727 | -0.22(-0.88%) |
Aug 21, 2006 | 25.28 | 25.67 | 25.09 | 25.12 | 895,994 | -0.30(-1.18%) |
Aug 18, 2006 | 25.62 | 25.87 | 25.21 | 25.42 | 1,143,584 | -0.21(-0.84%) |
Aug 17, 2006 | 25.86 | 26.17 | 25.37 | 25.64 | 1,149,065 | -0.61(-2.31%) |
Aug 16, 2006 | 25.78 | 26.28 | 25.51 | 26.24 | 1,005,497 | +0.82(+3.22%) |
Aug 15, 2006 | 25.08 | 25.54 | 24.95 | 25.42 | 910,612 | +0.64(+2.60%) |
Aug 14, 2006 | 24.95 | 25.21 | 24.61 | 24.78 | 1,010,718 | -0.17(-0.68%) |
Aug 11, 2006 | 25.09 | 25.35 | 24.63 | 24.95 | 1,337,923 | -0.15(-0.58%) |
Aug 10, 2006 | 25.16 | 25.28 | 24.37 | 25.09 | 1,405,008 | -0.07(-0.27%) |
Aug 09, 2006 | 26.20 | 26.31 | 25.09 | 25.16 | 1,473,529 | -0.83(-3.18%) |
Aug 08, 2006 | 25.95 | 26.40 | 25.74 | 25.99 | 1,827,750 | +0.23(+0.89%) |
Aug 07, 2006 | 25.59 | 26.13 | 25.45 | 25.76 | 898,996 | +0.17(+0.66%) |
Aug 04, 2006 | 27.12 | 27.31 | 25.45 | 25.59 | 1,396,002 | -0.94(-3.55%) |
Aug 03, 2006 | 25.97 | 26.74 | 25.92 | 26.53 | 1,263,789 | -0.02(-0.09%) |
Aug 02, 2006 | 26.43 | 26.85 | 26.13 | 26.56 | 1,439,986 | +0.42(+1.61%) |
Aug 01, 2006 | 26.82 | 27.08 | 25.74 | 26.13 | 1,892,226 | -1.33(-4.85%) |
Jul 31, 2006 | 27.61 | 27.89 | 27.20 | 27.47 | 1,744,090 | -0.15(-0.53%) |
Jul 28, 2006 | 28.01 | 28.35 | 27.09 | 27.61 | 2,127,938 | -0.21(-0.74%) |
Jul 27, 2006 | 28.66 | 28.89 | 27.64 | 27.82 | 1,382,690 | -0.52(-1.84%) |
Jul 26, 2006 | 28.97 | 29.02 | 27.90 | 28.34 | 1,510,074 | -0.86(-2.94%) |
Jul 25, 2006 | 28.85 | 29.28 | 28.32 | 29.20 | 1,369,899 | +1.09(+3.87%) |
Jul 24, 2006 | 28.00 | 28.47 | 27.64 | 28.11 | 1,443,119 | +0.11(+0.38%) |
Jul 21, 2006 | 28.85 | 28.96 | 27.60 | 28.00 | 2,812,235 | +0.64(+2.35%) |
Jul 20, 2006 | 30.36 | 30.77 | 27.30 | 27.36 | 2,366,914 | +12.10(+79.24%) |
Jul 19, 2006 | 14.78 | 15.26 | 14.77 | 15.26 | 1,441,422 | +0.50(+3.36%) |
Jul 18, 2006 | 14.67 | 14.91 | 14.50 | 14.77 | 1,305,163 | +0.27(+1.85%) |
Jul 17, 2006 | 14.62 | 14.72 | 14.29 | 14.50 | 1,311,950 | -0.25(-1.69%) |
Jul 14, 2006 | 14.67 | 14.86 | 14.46 | 14.75 | 1,326,046 | +0.08(+0.54%) |
Jul 13, 2006 | 15.12 | 15.19 | 14.64 | 14.67 | 1,659,384 | -0.45(-2.99%) |
Jul 12, 2006 | 15.52 | 15.72 | 15.07 | 15.12 | 1,944,693 | -0.35(-2.25%) |
Jul 11, 2006 | 15.50 | 15.50 | 15.09 | 15.47 | 1,367,289 | -0.02(-0.16%) |
Jul 10, 2006 | 15.58 | 15.82 | 15.42 | 15.50 | 1,491,279 | -0.04(-0.26%) |
Jul 07, 2006 | 15.64 | 15.86 | 15.48 | 15.54 | 1,899,796 | -0.11(-0.69%) |
Jul 06, 2006 | 15.93 | 16.16 | 15.58 | 15.64 | 2,335,981 | -0.28(-1.78%) |
Jul 05, 2006 | 16.02 | 16.11 | 15.38 | 15.93 | 2,287,690 | -0.10(-0.60%) |
Jul 03, 2006 | 15.65 | 16.02 | 15.65 | 16.02 | 1,908,932 | +0.13(+0.84%) |
Jun 30, 2006 | 15.42 | 15.89 | 14.89 | 15.89 | 5,683,465 | +0.85(+5.68%) |
Jun 29, 2006 | 14.14 | 15.05 | 14.11 | 15.03 | 2,040,231 | +1.04(+7.45%) |
Jun 28, 2006 | 14.08 | 14.10 | 13.84 | 13.99 | 1,307,773 | +0.14(+1.04%) |
Jun 27, 2006 | 14.15 | 14.21 | 13.79 | 13.85 | 1,398,352 | -0.20(-1.40%) |
Jun 26, 2006 | 14.21 | 14.21 | 13.92 | 14.05 | 1,367,289 | -0.05(-0.33%) |
Jun 23, 2006 | 13.75 | 14.24 | 13.62 | 14.09 | 1,358,153 | +0.34(+2.46%) |
Jun 22, 2006 | 13.66 | 13.94 | 13.60 | 13.75 | 1,806,868 | -0.16(-1.13%) |
Jun 21, 2006 | 13.46 | 14.16 | 13.46 | 13.91 | 1,443,249 | +0.45(+3.37%) |
Jun 20, 2006 | 13.60 | 13.90 | 13.38 | 13.46 | 1,414,797 | -0.13(-0.93%) |
Jun 19, 2006 | 13.90 | 13.98 | 13.36 | 13.58 | 2,424,471 | -0.29(-2.08%) |
Jun 16, 2006 | 14.12 | 14.13 | 13.63 | 13.87 | 2,342,246 | -0.25(-1.75%) |
Jun 15, 2006 | 13.63 | 14.19 | 13.62 | 14.12 | 1,662,256 | +0.82(+6.16%) |
Jun 14, 2006 | 13.03 | 13.34 | 12.90 | 13.30 | 1,361,546 | +0.37(+2.83%) |
Jun 13, 2006 | 13.26 | 13.40 | 12.68 | 12.93 | 2,655,224 | -0.36(-2.74%) |
Jun 12, 2006 | 14.00 | 14.05 | 13.26 | 13.30 | 2,543,502 | -0.89(-6.27%) |
Jun 09, 2006 | 14.54 | 14.79 | 14.06 | 14.19 | 1,653,903 | -0.23(-1.58%) |
Jun 08, 2006 | 14.57 | 14.57 | 13.71 | 14.41 | 3,712,146 | -0.15(-1.04%) |
Jun 07, 2006 | 15.22 | 15.37 | 14.54 | 14.57 | 1,831,405 | -0.63(-4.15%) |
Jun 06, 2006 | 15.18 | 15.40 | 14.82 | 15.20 | 2,512,178 | +0.03(+0.21%) |
Jun 05, 2006 | 15.90 | 15.94 | 15.11 | 15.16 | 6,099,812 | -0.85(-5.32%) |
Jun 02, 2006 | 16.15 | 16.17 | 15.75 | 16.02 | 1,137,319 | +0.17(+1.06%) |