Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.38 | 17.49 | 17.17 | 17.44 | 5,237,000 | +0.19(+1.10%) |
Aug 30, 2006 | 17.60 | 17.65 | 17.17 | 17.25 | 5,598,800 | -0.22(-1.26%) |
Aug 29, 2006 | 17.61 | 17.69 | 17.32 | 17.47 | 5,839,800 | -0.04(-0.23%) |
Aug 28, 2006 | 17.40 | 17.62 | 17.31 | 17.51 | 3,567,800 | +0.18(+1.04%) |
Aug 25, 2006 | 17.12 | 17.40 | 17.12 | 17.33 | 3,337,900 | +0.14(+0.81%) |
Aug 24, 2006 | 16.90 | 17.30 | 16.84 | 17.19 | 5,750,800 | +0.41(+2.44%) |
Aug 23, 2006 | 16.87 | 17.25 | 16.75 | 16.78 | 6,942,900 | -0.09(-0.53%) |
Aug 22, 2006 | 16.73 | 16.87 | 16.65 | 16.87 | 4,891,500 | +0.05(+0.30%) |
Aug 21, 2006 | 16.75 | 16.89 | 16.65 | 16.82 | 3,414,600 | +0.10(+0.60%) |
Aug 18, 2006 | 16.87 | 16.90 | 16.52 | 16.72 | 4,705,500 | -0.10(-0.59%) |
Aug 17, 2006 | 16.40 | 16.83 | 16.33 | 16.82 | 6,990,500 | +0.39(+2.37%) |
Aug 16, 2006 | 16.50 | 16.52 | 16.33 | 16.43 | 5,262,800 | +0.12(+0.74%) |
Aug 15, 2006 | 16.35 | 16.47 | 16.28 | 16.31 | 7,995,400 | +0.17(+1.05%) |
Aug 14, 2006 | 16.40 | 16.44 | 16.08 | 16.14 | 5,224,500 | -0.16(-0.98%) |
Aug 11, 2006 | 15.75 | 16.34 | 15.70 | 16.30 | 6,889,800 | +0.60(+3.82%) |
Aug 10, 2006 | 15.60 | 15.79 | 15.58 | 15.70 | 8,964,100 | +0.04(+0.26%) |
Aug 09, 2006 | 15.80 | 15.99 | 15.64 | 15.66 | 4,081,500 | -0.14(-0.89%) |
Aug 08, 2006 | 15.90 | 16.00 | 15.70 | 15.80 | 6,820,700 | -0.01(-0.06%) |
Aug 07, 2006 | 15.87 | 15.95 | 15.72 | 15.81 | 13,855,900 | -0.14(-0.88%) |
Aug 04, 2006 | 16.50 | 16.60 | 15.92 | 15.95 | 16,252,700 | -0.32(-1.97%) |
Aug 03, 2006 | 16.32 | 16.69 | 16.10 | 16.27 | 26,202,300 | -1.35(-7.66%) |
Aug 02, 2006 | 18.00 | 18.11 | 17.44 | 17.62 | 15,497,800 | +0.36(+2.09%) |
Aug 01, 2006 | 17.06 | 17.30 | 16.86 | 17.26 | 7,265,500 | +0.25(+1.47%) |
Jul 31, 2006 | 17.50 | 17.50 | 16.99 | 17.01 | 10,229,600 | -0.49(-2.80%) |
Jul 28, 2006 | 17.88 | 17.91 | 17.46 | 17.50 | 7,874,700 | -0.25(-1.41%) |
Jul 27, 2006 | 17.55 | 17.83 | 17.15 | 17.75 | 11,914,300 | +0.69(+4.04%) |
Jul 26, 2006 | 16.76 | 17.65 | 16.50 | 17.06 | 12,007,300 | +0.33(+1.97%) |
Jul 25, 2006 | 16.02 | 16.88 | 15.90 | 16.73 | 11,685,300 | +0.71(+4.43%) |
Jul 24, 2006 | 15.70 | 16.10 | 15.66 | 16.02 | 5,887,300 | +0.16(+1.01%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.61 | 15.86 | 5,481,700 | -0.12(-0.75%) |
Jul 20, 2006 | 16.19 | 16.26 | 15.87 | 15.98 | 6,638,400 | -0.07(-0.44%) |
Jul 19, 2006 | 15.67 | 16.10 | 15.53 | 16.05 | 11,181,900 | +0.46(+2.95%) |
Jul 18, 2006 | 15.76 | 15.79 | 15.46 | 15.59 | 6,923,400 | -0.21(-1.33%) |
Jul 17, 2006 | 15.85 | 15.94 | 15.66 | 15.80 | 7,334,700 | -0.05(-0.32%) |
Jul 14, 2006 | 15.98 | 16.05 | 15.81 | 15.85 | 13,259,600 | -0.13(-0.81%) |
Jul 13, 2006 | 16.04 | 16.05 | 15.90 | 15.98 | 9,920,500 | -0.13(-0.81%) |
Jul 12, 2006 | 16.20 | 16.23 | 16.09 | 16.11 | 7,454,300 | -0.07(-0.43%) |
Jul 11, 2006 | 16.42 | 16.50 | 16.06 | 16.18 | 7,827,600 | -0.18(-1.10%) |
Jul 10, 2006 | 16.31 | 16.65 | 16.15 | 16.36 | 12,786,900 | +0.30(+1.87%) |
Jul 07, 2006 | 15.62 | 16.07 | 15.62 | 16.06 | 14,728,700 | +0.31(+1.97%) |
Jul 06, 2006 | 16.19 | 16.32 | 15.71 | 15.75 | 15,580,600 | -0.44(-2.72%) |
Jul 05, 2006 | 16.50 | 16.57 | 16.11 | 16.19 | 13,822,500 | -0.51(-3.05%) |
Jul 03, 2006 | 16.80 | 16.87 | 16.65 | 16.70 | 4,669,100 | -0.14(-0.83%) |
Jun 30, 2006 | 16.94 | 16.95 | 16.78 | 16.84 | 18,965,500 | -0.10(-0.59%) |
Jun 29, 2006 | 16.67 | 17.10 | 16.67 | 16.94 | 22,046,100 | -0.01(-0.06%) |
Jun 28, 2006 | 16.63 | 17.04 | 16.55 | 16.95 | 12,570,200 | +0.30(+1.80%) |
Jun 27, 2006 | 17.00 | 17.07 | 16.47 | 16.65 | 31,402,900 | -0.41(-2.40%) |
Jun 26, 2006 | 17.58 | 17.64 | 16.76 | 17.06 | 41,197,100 | -1.20(-6.57%) |
Jun 23, 2006 | 18.50 | 18.60 | 18.22 | 18.26 | 9,580,100 | -0.35(-1.88%) |
Jun 22, 2006 | 18.29 | 18.82 | 18.06 | 18.61 | 26,196,800 | -0.50(-2.62%) |
Jun 21, 2006 | 19.14 | 19.36 | 18.90 | 19.11 | 7,121,600 | -0.07(-0.36%) |
Jun 20, 2006 | 19.60 | 19.65 | 19.09 | 19.18 | 8,560,000 | -0.52(-2.64%) |
Jun 19, 2006 | 20.24 | 20.40 | 19.64 | 19.70 | 10,841,000 | -0.39(-1.94%) |
Jun 16, 2006 | 20.30 | 20.50 | 19.86 | 20.09 | 15,887,200 | +0.57(+2.92%) |
Jun 15, 2006 | 19.00 | 19.56 | 18.87 | 19.52 | 7,296,100 | +0.52(+2.74%) |
Jun 14, 2006 | 19.01 | 19.11 | 18.85 | 19.00 | 7,455,700 | -0.10(-0.52%) |
Jun 13, 2006 | 19.20 | 19.24 | 18.72 | 19.10 | 16,097,400 | -0.31(-1.60%) |
Jun 12, 2006 | 19.75 | 19.79 | 19.31 | 19.41 | 5,510,500 | -0.30(-1.52%) |
Jun 09, 2006 | 20.00 | 20.07 | 19.67 | 19.71 | 7,844,400 | -0.28(-1.40%) |
Jun 08, 2006 | 20.04 | 20.15 | 19.84 | 19.99 | 12,727,800 | -0.23(-1.14%) |
Jun 07, 2006 | 20.33 | 20.44 | 20.17 | 20.22 | 9,087,600 | -0.31(-1.51%) |
Jun 06, 2006 | 20.38 | 20.59 | 20.27 | 20.53 | 6,306,500 | +0.15(+0.74%) |
Jun 05, 2006 | 20.76 | 20.78 | 20.32 | 20.38 | 5,627,600 | -0.32(-1.55%) |
Jun 02, 2006 | 20.64 | 20.81 | 20.42 | 20.70 | 5,543,400 | +0.25(+1.22%) |