Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.08 | 13.33 | 12.84 | 13.30 | 6,597,526 | +0.25(+1.88%) |
Aug 30, 2006 | 12.96 | 13.18 | 12.86 | 13.05 | 5,574,520 | +0.17(+1.29%) |
Aug 29, 2006 | 12.91 | 12.97 | 12.74 | 12.88 | 4,325,305 | +0.04(+0.34%) |
Aug 28, 2006 | 12.97 | 13.05 | 12.71 | 12.84 | 6,602,102 | +0.01(+0.06%) |
Aug 25, 2006 | 13.05 | 13.09 | 12.44 | 12.83 | 14,637,883 | -0.11(-0.84%) |
Aug 24, 2006 | 13.79 | 13.93 | 12.86 | 12.94 | 36,711,696 | -4.42(-25.46%) |
Aug 23, 2006 | 17.38 | 17.55 | 17.20 | 17.36 | 4,666,076 | -0.04(-0.25%) |
Aug 22, 2006 | 17.45 | 17.69 | 17.33 | 17.41 | 2,527,417 | -0.12(-0.70%) |
Aug 21, 2006 | 17.77 | 17.85 | 17.30 | 17.53 | 2,519,789 | -0.33(-1.86%) |
Aug 18, 2006 | 18.10 | 18.17 | 17.76 | 17.86 | 3,700,350 | -0.24(-1.31%) |
Aug 17, 2006 | 17.66 | 18.54 | 17.66 | 18.10 | 7,774,897 | +0.48(+2.70%) |
Aug 16, 2006 | 16.80 | 17.69 | 16.64 | 17.62 | 6,349,125 | +1.15(+6.96%) |
Aug 15, 2006 | 16.32 | 16.48 | 16.15 | 16.48 | 4,938,054 | +0.51(+3.21%) |
Aug 14, 2006 | 15.65 | 16.38 | 15.54 | 15.96 | 3,755,551 | +0.49(+3.17%) |
Aug 11, 2006 | 15.57 | 15.62 | 15.25 | 15.47 | 1,652,536 | +0.04(+0.23%) |
Aug 10, 2006 | 15.18 | 15.60 | 14.96 | 15.44 | 2,881,641 | +0.16(+1.04%) |
Aug 09, 2006 | 15.72 | 15.83 | 15.21 | 15.28 | 2,356,824 | -0.36(-2.31%) |
Aug 08, 2006 | 15.98 | 15.98 | 15.59 | 15.64 | 1,917,441 | -0.34(-2.12%) |
Aug 07, 2006 | 16.33 | 16.34 | 15.91 | 15.98 | 2,942,666 | -0.43(-2.64%) |
Aug 04, 2006 | 17.28 | 17.35 | 16.22 | 16.41 | 4,782,162 | -0.60(-3.52%) |
Aug 03, 2006 | 15.51 | 17.30 | 15.50 | 17.01 | 6,740,935 | +1.33(+8.51%) |
Aug 02, 2006 | 15.59 | 15.82 | 15.32 | 15.67 | 3,516,720 | +0.06(+0.37%) |
Aug 01, 2006 | 16.32 | 16.33 | 15.54 | 15.62 | 3,587,038 | -0.71(-4.37%) |
Jul 31, 2006 | 16.27 | 16.51 | 16.07 | 16.33 | 2,335,187 | +0.01(+0.04%) |
Jul 28, 2006 | 15.79 | 16.42 | 15.79 | 16.32 | 2,812,849 | +0.53(+3.38%) |
Jul 27, 2006 | 16.11 | 16.22 | 15.71 | 15.79 | 4,175,932 | -0.24(-1.48%) |
Jul 26, 2006 | 16.74 | 16.84 | 15.96 | 16.03 | 4,358,175 | -0.89(-5.24%) |
Jul 25, 2006 | 16.91 | 16.99 | 16.51 | 16.91 | 2,784,555 | +0.02(+0.13%) |
Jul 24, 2006 | 16.76 | 17.19 | 16.75 | 16.89 | 2,624,087 | +0.30(+1.83%) |
Jul 21, 2006 | 17.28 | 17.28 | 16.45 | 16.59 | 2,132,833 | -0.54(-3.16%) |
Jul 20, 2006 | 16.76 | 17.41 | 16.76 | 17.13 | 3,625,317 | +0.58(+3.48%) |
Jul 19, 2006 | 16.48 | 16.76 | 16.40 | 16.55 | 4,860,524 | +0.12(+0.70%) |
Jul 18, 2006 | 16.69 | 16.80 | 16.20 | 16.44 | 4,333,210 | -0.14(-0.83%) |
Jul 17, 2006 | 16.63 | 16.96 | 16.50 | 16.58 | 2,837,120 | -0.27(-1.63%) |
Jul 14, 2006 | 17.09 | 17.23 | 16.61 | 16.85 | 2,533,103 | -0.40(-2.30%) |
Jul 13, 2006 | 17.06 | 17.51 | 16.97 | 17.25 | 5,203,237 | -0.30(-1.73%) |
Jul 12, 2006 | 18.66 | 18.68 | 17.43 | 17.55 | 4,233,906 | -0.96(-5.18%) |
Jul 11, 2006 | 18.03 | 18.57 | 17.95 | 18.51 | 3,902,843 | +0.48(+2.68%) |
Jul 10, 2006 | 17.98 | 18.16 | 17.95 | 18.03 | 2,812,571 | +0.07(+0.40%) |
Jul 07, 2006 | 18.22 | 18.22 | 17.77 | 17.95 | 4,886,183 | -0.31(-1.70%) |
Jul 06, 2006 | 18.78 | 19.00 | 18.20 | 18.26 | 6,584,211 | -0.58(-3.10%) |
Jul 05, 2006 | 19.36 | 19.36 | 18.65 | 18.85 | 3,718,797 | -0.61(-3.11%) |
Jul 03, 2006 | 19.45 | 19.61 | 19.29 | 19.45 | 867,391 | +0.00(+0.00%) |
Jun 30, 2006 | 19.77 | 19.90 | 19.41 | 19.45 | 2,176,106 | -0.27(-1.39%) |
Jun 29, 2006 | 19.21 | 19.79 | 19.21 | 19.73 | 2,984,274 | +0.61(+3.17%) |
Jun 28, 2006 | 19.31 | 19.52 | 19.00 | 19.12 | 2,622,561 | -0.07(-0.38%) |
Jun 27, 2006 | 19.43 | 19.73 | 19.12 | 19.19 | 3,930,721 | -0.18(-0.93%) |
Jun 26, 2006 | 19.88 | 20.15 | 19.31 | 19.37 | 4,190,356 | -0.52(-2.61%) |
Jun 23, 2006 | 20.02 | 20.10 | 19.71 | 19.89 | 3,422,131 | -0.23(-1.15%) |
Jun 22, 2006 | 20.33 | 20.43 | 20.08 | 20.12 | 2,372,773 | -0.30(-1.48%) |
Jun 21, 2006 | 20.68 | 20.77 | 20.38 | 20.43 | 3,517,413 | -0.18(-0.87%) |
Jun 20, 2006 | 20.80 | 20.95 | 20.56 | 20.61 | 1,496,783 | -0.19(-0.94%) |
Jun 19, 2006 | 21.27 | 21.41 | 20.77 | 20.80 | 1,747,958 | -0.41(-1.94%) |
Jun 16, 2006 | 21.38 | 21.39 | 20.98 | 21.21 | 1,913,419 | -0.16(-0.74%) |
Jun 15, 2006 | 20.85 | 21.41 | 20.77 | 21.37 | 1,934,778 | +0.60(+2.88%) |
Jun 14, 2006 | 20.23 | 20.77 | 20.22 | 20.77 | 3,235,310 | +0.43(+2.13%) |
Jun 13, 2006 | 20.75 | 21.07 | 20.27 | 20.34 | 3,588,563 | -0.57(-2.72%) |
Jun 12, 2006 | 21.09 | 21.36 | 20.84 | 20.91 | 2,734,348 | -0.15(-0.72%) |
Jun 09, 2006 | 21.09 | 21.41 | 20.95 | 21.06 | 2,464,311 | +0.12(+0.55%) |
Jun 08, 2006 | 21.05 | 21.13 | 19.83 | 20.95 | 5,777,706 | -0.31(-1.46%) |
Jun 07, 2006 | 21.56 | 21.77 | 21.16 | 21.26 | 2,234,773 | -0.30(-1.37%) |
Jun 06, 2006 | 21.54 | 21.77 | 21.20 | 21.55 | 3,128,932 | +0.01(+0.03%) |
Jun 05, 2006 | 22.14 | 22.16 | 21.48 | 21.54 | 2,093,583 | -0.70(-3.14%) |
Jun 02, 2006 | 22.35 | 22.58 | 21.98 | 22.24 | 3,345,849 | +0.11(+0.49%) |