Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.19 | 26.43 | 25.88 | 25.89 | 10,868,564 | -0.29(-1.12%) |
Aug 30, 2006 | 26.71 | 26.71 | 26.02 | 26.18 | 11,837,784 | -0.50(-1.87%) |
Aug 29, 2006 | 26.36 | 26.71 | 25.97 | 26.68 | 11,599,637 | +0.32(+1.20%) |
Aug 28, 2006 | 26.79 | 26.88 | 26.32 | 26.36 | 10,033,287 | -0.58(-2.15%) |
Aug 25, 2006 | 26.41 | 27.05 | 26.41 | 26.94 | 10,510,714 | +0.59(+2.23%) |
Aug 24, 2006 | 26.39 | 26.49 | 26.07 | 26.36 | 13,890,130 | -0.16(-0.60%) |
Aug 23, 2006 | 26.99 | 27.00 | 26.51 | 26.52 | 7,065,776 | -0.48(-1.76%) |
Aug 22, 2006 | 27.14 | 27.25 | 26.83 | 26.99 | 8,340,176 | -0.07(-0.26%) |
Aug 21, 2006 | 27.25 | 27.40 | 27.01 | 27.06 | 9,236,440 | +0.02(+0.09%) |
Aug 18, 2006 | 26.90 | 27.10 | 26.39 | 27.04 | 12,528,409 | +0.40(+1.49%) |
Aug 17, 2006 | 26.55 | 26.65 | 26.21 | 26.64 | 14,151,714 | -0.21(-0.80%) |
Aug 16, 2006 | 26.83 | 27.12 | 26.53 | 26.86 | 13,763,119 | +0.21(+0.80%) |
Aug 15, 2006 | 26.85 | 26.92 | 26.23 | 26.64 | 13,013,145 | +0.07(+0.27%) |
Aug 14, 2006 | 26.44 | 26.62 | 26.12 | 26.57 | 16,341,404 | -0.31(-1.15%) |
Aug 11, 2006 | 27.00 | 27.21 | 26.69 | 26.88 | 11,371,949 | -0.12(-0.44%) |
Aug 10, 2006 | 26.71 | 27.02 | 26.52 | 27.00 | 14,296,996 | +0.06(+0.24%) |
Aug 09, 2006 | 26.59 | 27.43 | 26.51 | 26.94 | 22,747,552 | +0.70(+2.66%) |
Aug 08, 2006 | 26.52 | 26.71 | 26.03 | 26.24 | 18,789,654 | -0.27(-1.02%) |
Aug 07, 2006 | 26.47 | 26.83 | 26.11 | 26.51 | 10,966,847 | +0.42(+1.61%) |
Aug 04, 2006 | 27.06 | 27.06 | 25.85 | 26.09 | 16,270,968 | -0.67(-2.49%) |
Aug 03, 2006 | 26.31 | 27.13 | 26.13 | 26.75 | 16,855,876 | -0.01(-0.03%) |
Aug 02, 2006 | 27.06 | 27.55 | 26.35 | 26.76 | 23,862,306 | -0.01(-0.03%) |
Aug 01, 2006 | 26.51 | 26.80 | 26.04 | 26.77 | 15,985,444 | +0.29(+1.11%) |
Jul 31, 2006 | 26.15 | 26.70 | 25.89 | 26.48 | 16,182,513 | +0.60(+2.30%) |
Jul 28, 2006 | 25.79 | 26.10 | 25.48 | 25.88 | 15,912,865 | +0.21(+0.80%) |
Jul 27, 2006 | 25.79 | 26.10 | 25.36 | 25.67 | 30,709,214 | +0.28(+1.09%) |
Jul 26, 2006 | 25.28 | 25.55 | 24.64 | 25.40 | 31,774,322 | +0.44(+1.75%) |
Jul 25, 2006 | 25.40 | 25.44 | 24.47 | 24.96 | 23,176,972 | +0.28(+1.13%) |
Jul 24, 2006 | 23.84 | 24.81 | 23.41 | 24.68 | 32,138,976 | +0.84(+3.53%) |
Jul 21, 2006 | 25.32 | 25.55 | 23.42 | 23.84 | 63,061,764 | -2.10(-8.08%) |
Jul 20, 2006 | 27.36 | 27.52 | 25.82 | 25.94 | 19,813,684 | -1.17(-4.30%) |
Jul 19, 2006 | 26.85 | 27.41 | 26.82 | 27.10 | 19,370,782 | +0.08(+0.29%) |
Jul 18, 2006 | 28.22 | 28.36 | 26.44 | 27.02 | 24,664,822 | -0.95(-3.40%) |
Jul 17, 2006 | 28.97 | 29.21 | 27.73 | 27.98 | 20,237,308 | +13.31(+90.80%) |
Jul 14, 2006 | 14.75 | 14.82 | 14.25 | 14.66 | 17,467,372 | +0.03(+0.23%) |
Jul 13, 2006 | 14.91 | 14.96 | 14.57 | 14.63 | 15,672,325 | -0.23(-1.54%) |
Jul 12, 2006 | 14.80 | 15.01 | 14.75 | 14.86 | 23,139,548 | -0.14(-0.93%) |
Jul 11, 2006 | 14.50 | 15.05 | 14.50 | 15.00 | 18,877,100 | +0.58(+4.03%) |
Jul 10, 2006 | 14.50 | 14.67 | 14.33 | 14.41 | 12,165,141 | +0.01(+0.06%) |
Jul 07, 2006 | 14.79 | 14.87 | 14.38 | 14.41 | 13,953,384 | -0.33(-2.24%) |
Jul 06, 2006 | 14.92 | 15.03 | 14.64 | 14.74 | 12,536,600 | -0.18(-1.21%) |
Jul 05, 2006 | 14.80 | 14.99 | 14.50 | 14.92 | 16,634,236 | +0.02(+0.16%) |
Jul 03, 2006 | 14.88 | 14.93 | 14.78 | 14.89 | 4,151,313 | +0.17(+1.15%) |
Jun 30, 2006 | 14.68 | 14.86 | 14.55 | 14.72 | 18,650,546 | +0.10(+0.68%) |
Jun 29, 2006 | 14.14 | 14.66 | 14.07 | 14.62 | 20,497,506 | +0.62(+4.42%) |
Jun 28, 2006 | 13.98 | 14.15 | 13.79 | 14.01 | 15,018,870 | +0.14(+0.99%) |
Jun 27, 2006 | 14.33 | 14.47 | 13.83 | 13.87 | 21,675,134 | -0.43(-2.98%) |
Jun 26, 2006 | 14.23 | 14.32 | 14.05 | 14.30 | 14,299,390 | +0.06(+0.39%) |
Jun 23, 2006 | 14.28 | 14.46 | 14.24 | 14.24 | 18,795,450 | +0.06(+0.41%) |
Jun 22, 2006 | 14.30 | 14.42 | 14.09 | 14.18 | 22,493,906 | -0.12(-0.85%) |
Jun 21, 2006 | 14.02 | 14.53 | 13.97 | 14.30 | 22,208,886 | +0.34(+2.42%) |
Jun 20, 2006 | 14.30 | 14.41 | 13.93 | 13.97 | 18,273,794 | -0.14(-0.97%) |
Jun 19, 2006 | 14.77 | 14.77 | 14.06 | 14.10 | 21,247,478 | -0.66(-4.50%) |
Jun 16, 2006 | 14.62 | 14.88 | 14.44 | 14.77 | 20,589,488 | +0.02(+0.12%) |
Jun 15, 2006 | 14.24 | 14.81 | 14.19 | 14.75 | 28,534,266 | +0.70(+4.99%) |
Jun 14, 2006 | 13.77 | 14.06 | 13.59 | 14.05 | 24,256,192 | +0.50(+3.72%) |
Jun 13, 2006 | 13.59 | 14.11 | 13.47 | 13.55 | 30,774,610 | -0.42(-3.04%) |
Jun 12, 2006 | 14.51 | 14.60 | 13.96 | 13.97 | 19,892,184 | -0.44(-3.03%) |
Jun 09, 2006 | 14.41 | 14.68 | 14.19 | 14.41 | 29,988,850 | +0.10(+0.72%) |
Jun 08, 2006 | 13.87 | 14.30 | 13.46 | 14.30 | 43,739,620 | +0.35(+2.47%) |
Jun 07, 2006 | 14.53 | 14.65 | 13.95 | 13.96 | 26,920,412 | -0.60(-4.13%) |
Jun 06, 2006 | 14.73 | 14.82 | 14.35 | 14.56 | 29,044,580 | -0.17(-1.17%) |
Jun 05, 2006 | 15.39 | 15.40 | 14.69 | 14.73 | 20,260,114 | -0.50(-3.30%) |
Jun 02, 2006 | 15.09 | 15.26 | 15.02 | 15.23 | 17,979,450 | +0.32(+2.17%) |