Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.54 | 32.65 | 32.00 | 32.17 | 5,773,813 | -0.50(-1.53%) |
Aug 30, 2006 | 33.15 | 33.40 | 32.22 | 32.67 | 6,436,815 | -0.48(-1.45%) |
Aug 29, 2006 | 33.21 | 33.21 | 32.69 | 33.15 | 4,804,748 | -0.06(-0.17%) |
Aug 28, 2006 | 33.07 | 33.62 | 33.05 | 33.21 | 4,611,854 | -0.49(-1.46%) |
Aug 25, 2006 | 33.41 | 33.91 | 33.28 | 33.70 | 5,896,650 | +0.38(+1.14%) |
Aug 24, 2006 | 33.15 | 33.38 | 32.87 | 33.32 | 3,360,185 | +0.21(+0.63%) |
Aug 23, 2006 | 33.63 | 33.75 | 32.85 | 33.11 | 3,292,823 | -0.52(-1.54%) |
Aug 22, 2006 | 33.36 | 33.64 | 33.22 | 33.63 | 3,449,420 | +0.27(+0.81%) |
Aug 21, 2006 | 33.44 | 33.62 | 33.12 | 33.36 | 4,485,213 | +0.28(+0.86%) |
Aug 18, 2006 | 32.65 | 33.14 | 32.33 | 33.07 | 5,288,329 | +0.64(+1.96%) |
Aug 17, 2006 | 32.42 | 32.73 | 32.09 | 32.44 | 6,203,029 | +0.01(+0.04%) |
Aug 16, 2006 | 32.93 | 33.12 | 32.25 | 32.42 | 5,115,248 | +16.05(+98.02%) |
Aug 15, 2006 | 16.25 | 16.40 | 16.08 | 16.37 | 7,348,662 | +0.22(+1.39%) |
Aug 14, 2006 | 16.42 | 16.48 | 16.10 | 16.15 | 9,480,478 | -0.44(-2.65%) |
Aug 11, 2006 | 16.63 | 16.67 | 16.45 | 16.59 | 5,967,499 | -0.08(-0.47%) |
Aug 10, 2006 | 16.62 | 16.72 | 16.51 | 16.67 | 7,893,900 | -0.10(-0.62%) |
Aug 09, 2006 | 16.78 | 17.09 | 16.65 | 16.77 | 9,259,530 | +0.15(+0.87%) |
Aug 08, 2006 | 16.88 | 16.92 | 16.59 | 16.63 | 8,974,548 | -0.29(-1.74%) |
Aug 07, 2006 | 16.70 | 17.05 | 16.62 | 16.92 | 8,672,449 | +0.32(+1.95%) |
Aug 04, 2006 | 16.80 | 16.99 | 16.41 | 16.60 | 9,514,397 | -0.27(-1.59%) |
Aug 03, 2006 | 16.70 | 17.00 | 16.69 | 16.87 | 8,478,445 | -0.12(-0.69%) |
Aug 02, 2006 | 17.19 | 17.49 | 16.91 | 16.98 | 9,642,464 | -0.02(-0.09%) |
Aug 01, 2006 | 16.98 | 17.14 | 16.88 | 17.00 | 6,994,575 | +0.00(+0.03%) |
Jul 31, 2006 | 16.83 | 17.10 | 16.76 | 17.00 | 7,423,474 | +0.18(+1.08%) |
Jul 28, 2006 | 16.72 | 16.93 | 16.56 | 16.81 | 7,473,559 | -0.01(-0.07%) |
Jul 27, 2006 | 17.05 | 17.18 | 16.72 | 16.82 | 10,838,500 | +0.02(+0.09%) |
Jul 26, 2006 | 16.32 | 16.95 | 16.31 | 16.81 | 14,462,112 | +0.41(+2.47%) |
Jul 25, 2006 | 16.37 | 16.46 | 16.21 | 16.40 | 10,149,345 | +0.10(+0.64%) |
Jul 24, 2006 | 15.71 | 16.35 | 15.74 | 16.30 | 10,246,981 | +0.60(+3.80%) |
Jul 21, 2006 | 15.79 | 16.06 | 15.68 | 15.70 | 10,543,375 | +0.01(+0.06%) |
Jul 20, 2006 | 15.86 | 15.98 | 15.69 | 15.69 | 9,125,440 | -0.22(-1.38%) |
Jul 19, 2006 | 15.80 | 15.96 | 15.58 | 15.91 | 10,549,714 | +0.12(+0.74%) |
Jul 18, 2006 | 15.73 | 15.91 | 15.50 | 15.80 | 11,093,050 | +0.18(+1.18%) |
Jul 17, 2006 | 16.00 | 16.12 | 15.53 | 15.61 | 11,805,029 | -0.66(-4.03%) |
Jul 14, 2006 | 16.25 | 16.36 | 15.94 | 16.27 | 10,009,549 | +0.12(+0.72%) |
Jul 13, 2006 | 16.32 | 16.41 | 16.11 | 16.15 | 9,615,203 | -0.12(-0.75%) |
Jul 12, 2006 | 16.18 | 16.40 | 16.15 | 16.27 | 10,856,886 | +0.18(+1.15%) |
Jul 11, 2006 | 16.27 | 16.40 | 15.98 | 16.09 | 11,186,565 | -0.15(-0.89%) |
Jul 10, 2006 | 16.19 | 16.41 | 16.07 | 16.23 | 6,605,617 | +0.05(+0.29%) |
Jul 07, 2006 | 16.47 | 16.54 | 16.10 | 16.19 | 9,695,720 | -0.18(-1.12%) |
Jul 06, 2006 | 16.49 | 16.64 | 16.24 | 16.37 | 10,904,753 | -0.16(-0.98%) |
Jul 05, 2006 | 16.25 | 16.56 | 15.96 | 16.53 | 13,027,693 | +0.03(+0.21%) |
Jul 03, 2006 | 16.18 | 16.55 | 16.18 | 16.50 | 3,434,046 | +0.32(+1.99%) |
Jun 30, 2006 | 16.17 | 16.34 | 16.17 | 16.18 | 9,226,879 | +0.05(+0.29%) |
Jun 29, 2006 | 16.16 | 16.33 | 16.04 | 16.13 | 14,139,090 | +0.11(+0.66%) |
Jun 28, 2006 | 15.75 | 16.10 | 15.66 | 16.02 | 10,922,822 | +0.42(+2.70%) |
Jun 27, 2006 | 15.77 | 15.93 | 15.54 | 15.60 | 11,162,473 | -0.17(-1.09%) |
Jun 26, 2006 | 15.35 | 15.80 | 15.24 | 15.77 | 10,778,904 | +0.52(+3.40%) |
Jun 23, 2006 | 15.21 | 15.44 | 15.18 | 15.25 | 10,756,398 | +0.31(+2.07%) |
Jun 22, 2006 | 14.80 | 15.02 | 14.67 | 14.94 | 8,259,399 | +0.14(+0.96%) |
Jun 21, 2006 | 14.55 | 15.03 | 14.50 | 14.80 | 11,103,511 | +0.24(+1.65%) |
Jun 20, 2006 | 14.74 | 14.88 | 14.55 | 14.56 | 9,722,031 | -0.09(-0.60%) |
Jun 19, 2006 | 15.30 | 15.30 | 14.62 | 14.65 | 11,606,271 | -0.61(-3.97%) |
Jun 16, 2006 | 15.26 | 15.38 | 14.98 | 15.26 | 10,912,678 | -0.08(-0.53%) |
Jun 15, 2006 | 14.87 | 15.38 | 14.83 | 15.34 | 13,239,448 | +0.61(+4.11%) |
Jun 14, 2006 | 14.49 | 14.78 | 14.39 | 14.73 | 13,856,644 | +0.21(+1.42%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.50 | 14.53 | 22,669,840 | -0.66(-4.32%) |
Jun 12, 2006 | 15.31 | 15.53 | 15.08 | 15.18 | 14,096,612 | -0.11(-0.69%) |
Jun 09, 2006 | 15.34 | 15.52 | 15.05 | 15.29 | 13,961,888 | -0.01(-0.05%) |
Jun 08, 2006 | 14.69 | 15.40 | 14.46 | 15.30 | 22,458,402 | +0.36(+2.39%) |
Jun 07, 2006 | 15.33 | 15.33 | 14.86 | 14.94 | 20,869,288 | -0.54(-3.49%) |
Jun 06, 2006 | 15.37 | 15.64 | 15.19 | 15.48 | 16,469,981 | +0.12(+0.77%) |
Jun 05, 2006 | 16.01 | 16.07 | 15.34 | 15.36 | 16,873,204 | -0.55(-3.47%) |
Jun 02, 2006 | 15.93 | 15.96 | 15.73 | 15.91 | 10,605,506 | +0.16(+1.02%) |