Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 32.54 | 32.65 | 32.00 | 32.17 | 5,774,131 | -0.50(-1.53%) |
Aug 30, 2006 | 33.15 | 33.40 | 32.22 | 32.67 | 6,437,170 | -0.48(-1.45%) |
Aug 29, 2006 | 33.21 | 33.21 | 32.69 | 33.15 | 4,805,013 | -0.06(-0.17%) |
Aug 28, 2006 | 33.06 | 33.62 | 33.05 | 33.20 | 4,612,108 | -0.49(-1.46%) |
Aug 25, 2006 | 33.41 | 33.91 | 33.28 | 33.70 | 5,896,975 | +0.38(+1.14%) |
Aug 24, 2006 | 33.15 | 33.37 | 32.87 | 33.32 | 3,360,370 | +0.21(+0.63%) |
Aug 23, 2006 | 33.63 | 33.75 | 32.85 | 33.11 | 3,293,004 | -0.52(-1.54%) |
Aug 22, 2006 | 33.36 | 33.64 | 33.22 | 33.63 | 3,449,610 | +0.27(+0.81%) |
Aug 21, 2006 | 33.44 | 33.61 | 33.12 | 33.35 | 4,485,460 | +0.28(+0.86%) |
Aug 18, 2006 | 32.65 | 33.13 | 32.33 | 33.07 | 5,288,621 | +0.64(+1.96%) |
Aug 17, 2006 | 32.42 | 32.72 | 32.09 | 32.43 | 6,203,371 | +0.01(+0.04%) |
Aug 16, 2006 | 32.93 | 33.12 | 32.25 | 32.42 | 5,115,530 | +16.05(+98.02%) |
Aug 15, 2006 | 16.25 | 16.40 | 16.08 | 16.37 | 7,349,067 | +0.22(+1.39%) |
Aug 14, 2006 | 16.42 | 16.48 | 16.10 | 16.15 | 9,481,000 | -0.44(-2.65%) |
Aug 11, 2006 | 16.63 | 16.67 | 16.45 | 16.59 | 5,967,828 | -0.08(-0.47%) |
Aug 10, 2006 | 16.62 | 16.72 | 16.51 | 16.67 | 7,894,334 | -0.10(-0.62%) |
Aug 09, 2006 | 16.78 | 17.08 | 16.65 | 16.77 | 9,260,040 | +0.15(+0.87%) |
Aug 08, 2006 | 16.88 | 16.92 | 16.59 | 16.63 | 8,975,043 | -0.30(-1.74%) |
Aug 07, 2006 | 16.70 | 17.05 | 16.62 | 16.92 | 8,672,926 | +0.32(+1.95%) |
Aug 04, 2006 | 16.80 | 16.98 | 16.41 | 16.60 | 9,514,921 | -0.27(-1.59%) |
Aug 03, 2006 | 16.69 | 17.00 | 16.69 | 16.87 | 8,478,912 | -0.12(-0.69%) |
Aug 02, 2006 | 17.19 | 17.49 | 16.91 | 16.98 | 9,642,996 | -0.02(-0.09%) |
Aug 01, 2006 | 16.98 | 17.14 | 16.88 | 17.00 | 6,994,960 | +0.00(+0.03%) |
Jul 31, 2006 | 16.83 | 17.10 | 16.75 | 16.99 | 7,423,883 | +0.18(+1.08%) |
Jul 28, 2006 | 16.72 | 16.93 | 16.56 | 16.81 | 7,473,971 | -0.01(-0.07%) |
Jul 27, 2006 | 17.05 | 17.18 | 16.72 | 16.82 | 10,839,097 | +0.02(+0.09%) |
Jul 26, 2006 | 16.32 | 16.95 | 16.31 | 16.81 | 14,462,908 | +0.41(+2.47%) |
Jul 25, 2006 | 16.37 | 16.45 | 16.21 | 16.40 | 10,149,904 | +0.10(+0.64%) |
Jul 24, 2006 | 15.70 | 16.35 | 15.74 | 16.30 | 10,247,545 | +0.60(+3.80%) |
Jul 21, 2006 | 15.79 | 16.06 | 15.67 | 15.70 | 10,543,955 | +0.01(+0.06%) |
Jul 20, 2006 | 15.86 | 15.98 | 15.69 | 15.69 | 9,125,942 | -0.22(-1.38%) |
Jul 19, 2006 | 15.80 | 15.96 | 15.58 | 15.91 | 10,550,296 | +0.12(+0.74%) |
Jul 18, 2006 | 15.73 | 15.91 | 15.50 | 15.80 | 11,093,661 | +0.18(+1.18%) |
Jul 17, 2006 | 16.00 | 16.12 | 15.53 | 15.61 | 11,805,679 | -0.66(-4.03%) |
Jul 14, 2006 | 16.25 | 16.36 | 15.94 | 16.27 | 10,010,100 | +0.12(+0.72%) |
Jul 13, 2006 | 16.32 | 16.40 | 16.11 | 16.15 | 9,615,732 | -0.12(-0.75%) |
Jul 12, 2006 | 16.18 | 16.40 | 16.14 | 16.27 | 10,857,484 | +0.18(+1.15%) |
Jul 11, 2006 | 16.27 | 16.40 | 15.98 | 16.09 | 11,187,181 | -0.15(-0.89%) |
Jul 10, 2006 | 16.19 | 16.41 | 16.07 | 16.23 | 6,605,981 | +0.05(+0.29%) |
Jul 07, 2006 | 16.47 | 16.54 | 16.10 | 16.19 | 9,696,254 | -0.18(-1.12%) |
Jul 06, 2006 | 16.49 | 16.63 | 16.24 | 16.37 | 10,905,354 | -0.16(-0.98%) |
Jul 05, 2006 | 16.25 | 16.56 | 15.96 | 16.53 | 13,028,410 | +0.03(+0.21%) |
Jul 03, 2006 | 16.17 | 16.54 | 16.17 | 16.50 | 3,434,235 | +0.32(+1.99%) |
Jun 30, 2006 | 16.17 | 16.34 | 16.16 | 16.17 | 9,227,387 | +0.05(+0.29%) |
Jun 29, 2006 | 16.16 | 16.33 | 16.04 | 16.13 | 14,139,869 | +0.11(+0.66%) |
Jun 28, 2006 | 15.75 | 16.10 | 15.66 | 16.02 | 10,923,424 | +0.42(+2.70%) |
Jun 27, 2006 | 15.77 | 15.93 | 15.54 | 15.60 | 11,163,088 | -0.17(-1.09%) |
Jun 26, 2006 | 15.35 | 15.80 | 15.23 | 15.77 | 10,779,498 | +0.52(+3.40%) |
Jun 23, 2006 | 15.21 | 15.44 | 15.18 | 15.25 | 10,756,990 | +0.31(+2.07%) |
Jun 22, 2006 | 14.80 | 15.02 | 14.67 | 14.94 | 8,259,854 | +0.14(+0.96%) |
Jun 21, 2006 | 14.55 | 15.03 | 14.50 | 14.80 | 11,104,123 | +0.24(+1.65%) |
Jun 20, 2006 | 14.73 | 14.87 | 14.55 | 14.56 | 9,722,567 | -0.09(-0.60%) |
Jun 19, 2006 | 15.30 | 15.30 | 14.61 | 14.65 | 11,606,910 | -0.61(-3.97%) |
Jun 16, 2006 | 15.26 | 15.37 | 14.98 | 15.26 | 10,913,279 | -0.08(-0.53%) |
Jun 15, 2006 | 14.87 | 15.38 | 14.83 | 15.34 | 13,240,177 | +0.61(+4.11%) |
Jun 14, 2006 | 14.49 | 14.78 | 14.39 | 14.73 | 13,857,407 | +0.21(+1.42%) |
Jun 13, 2006 | 14.83 | 14.96 | 14.49 | 14.53 | 22,671,088 | -0.66(-4.32%) |
Jun 12, 2006 | 15.31 | 15.53 | 15.08 | 15.18 | 14,097,389 | -0.11(-0.69%) |
Jun 09, 2006 | 15.34 | 15.52 | 15.05 | 15.29 | 13,962,657 | -0.01(-0.05%) |
Jun 08, 2006 | 14.69 | 15.40 | 14.46 | 15.30 | 22,459,640 | +0.36(+2.39%) |
Jun 07, 2006 | 15.33 | 15.33 | 14.86 | 14.94 | 20,870,438 | -0.54(-3.49%) |
Jun 06, 2006 | 15.37 | 15.64 | 15.19 | 15.48 | 16,470,888 | +0.12(+0.77%) |
Jun 05, 2006 | 16.01 | 16.07 | 15.34 | 15.36 | 16,874,132 | -0.55(-3.47%) |
Jun 02, 2006 | 15.93 | 15.96 | 15.73 | 15.91 | 10,606,090 | +0.16(+1.02%) |