Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.74 | 14.80 | 14.68 | 14.74 | 12,413,757 | +0.04(+0.29%) |
Aug 30, 2006 | 14.77 | 14.82 | 14.66 | 14.70 | 6,984,237 | +0.01(+0.04%) |
Aug 29, 2006 | 14.77 | 14.80 | 14.59 | 14.69 | 8,363,968 | -0.10(-0.71%) |
Aug 28, 2006 | 14.88 | 14.94 | 14.77 | 14.80 | 6,099,487 | -0.05(-0.35%) |
Aug 25, 2006 | 14.77 | 14.92 | 14.68 | 14.85 | 7,818,290 | +0.07(+0.46%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.75 | 14.78 | 7,668,924 | -0.17(-1.14%) |
Aug 23, 2006 | 15.01 | 15.09 | 14.85 | 14.95 | 5,988,825 | -0.02(-0.12%) |
Aug 22, 2006 | 14.97 | 15.14 | 14.93 | 14.97 | 6,718,758 | +0.01(+0.09%) |
Aug 21, 2006 | 15.32 | 15.32 | 14.94 | 14.96 | 6,917,731 | -0.41(-2.64%) |
Aug 18, 2006 | 15.46 | 15.46 | 15.25 | 15.36 | 4,724,118 | -0.10(-0.66%) |
Aug 17, 2006 | 15.46 | 15.63 | 15.39 | 15.46 | 7,278,609 | -0.05(-0.34%) |
Aug 16, 2006 | 15.15 | 15.53 | 15.04 | 15.52 | 10,322,084 | +0.45(+3.01%) |
Aug 15, 2006 | 14.77 | 15.06 | 14.72 | 15.06 | 8,011,812 | +0.47(+3.19%) |
Aug 14, 2006 | 14.68 | 14.76 | 14.55 | 14.60 | 5,690,093 | +0.07(+0.47%) |
Aug 11, 2006 | 14.66 | 14.77 | 14.50 | 14.53 | 5,576,705 | -0.22(-1.49%) |
Aug 10, 2006 | 14.47 | 14.79 | 14.46 | 14.75 | 9,877,801 | +0.28(+1.95%) |
Aug 09, 2006 | 15.01 | 15.03 | 14.43 | 14.47 | 14,638,988 | -0.35(-2.39%) |
Aug 08, 2006 | 14.94 | 15.07 | 14.74 | 14.82 | 9,363,741 | -0.03(-0.23%) |
Aug 07, 2006 | 15.28 | 15.47 | 14.83 | 14.86 | 15,391,816 | -0.52(-3.41%) |
Aug 04, 2006 | 15.85 | 16.09 | 15.25 | 15.38 | 14,053,516 | -0.56(-3.53%) |
Aug 03, 2006 | 15.41 | 16.01 | 15.33 | 15.94 | 8,674,694 | +0.40(+2.55%) |
Aug 02, 2006 | 15.31 | 15.58 | 15.28 | 15.55 | 5,968,656 | +0.30(+1.95%) |
Aug 01, 2006 | 15.47 | 15.48 | 15.17 | 15.25 | 11,362,197 | -0.34(-2.19%) |
Jul 31, 2006 | 15.50 | 15.62 | 15.37 | 15.59 | 8,122,474 | -0.04(-0.26%) |
Jul 28, 2006 | 15.39 | 15.70 | 15.32 | 15.63 | 13,033,573 | +0.27(+1.73%) |
Jul 27, 2006 | 15.36 | 15.48 | 15.28 | 15.37 | 9,189,299 | +0.12(+0.81%) |
Jul 26, 2006 | 15.41 | 15.41 | 15.03 | 15.24 | 14,206,698 | -0.21(-1.35%) |
Jul 25, 2006 | 15.67 | 15.67 | 15.13 | 15.45 | 17,601,238 | -0.22(-1.38%) |
Jul 24, 2006 | 15.23 | 15.69 | 15.23 | 15.67 | 11,852,271 | +0.44(+2.87%) |
Jul 21, 2006 | 15.41 | 15.43 | 15.01 | 15.23 | 15,730,889 | -0.18(-1.15%) |
Jul 20, 2006 | 16.48 | 16.49 | 15.37 | 15.41 | 18,179,624 | -0.62(-3.88%) |
Jul 19, 2006 | 15.80 | 16.05 | 15.59 | 16.03 | 15,174,854 | +0.19(+1.17%) |
Jul 18, 2006 | 15.55 | 15.88 | 15.55 | 15.85 | 10,015,719 | +0.32(+2.04%) |
Jul 17, 2006 | 15.71 | 15.86 | 15.52 | 15.53 | 8,633,809 | -0.28(-1.74%) |
Jul 14, 2006 | 16.04 | 16.10 | 15.62 | 15.81 | 8,370,509 | -0.24(-1.48%) |
Jul 13, 2006 | 16.14 | 16.17 | 15.87 | 16.04 | 9,829,284 | -0.14(-0.88%) |
Jul 12, 2006 | 16.56 | 16.63 | 16.14 | 16.19 | 10,162,905 | -0.37(-2.22%) |
Jul 11, 2006 | 16.54 | 16.62 | 16.39 | 16.55 | 6,796,167 | -0.02(-0.14%) |
Jul 10, 2006 | 16.64 | 16.65 | 16.38 | 16.58 | 6,440,195 | +0.04(+0.27%) |
Jul 07, 2006 | 16.64 | 16.64 | 16.42 | 16.53 | 6,155,636 | -0.13(-0.78%) |
Jul 06, 2006 | 16.94 | 16.97 | 16.48 | 16.66 | 7,704,903 | -0.24(-1.40%) |
Jul 05, 2006 | 16.80 | 16.93 | 16.58 | 16.90 | 7,283,515 | -0.02(-0.12%) |
Jul 03, 2006 | 17.05 | 17.05 | 16.84 | 16.92 | 4,707,764 | -0.13(-0.79%) |
Jun 30, 2006 | 16.88 | 17.06 | 16.81 | 17.05 | 10,230,502 | +0.26(+1.55%) |
Jun 29, 2006 | 16.50 | 16.81 | 16.23 | 16.79 | 11,699,634 | +0.38(+2.34%) |
Jun 28, 2006 | 16.19 | 16.46 | 16.04 | 16.41 | 8,395,041 | +0.24(+1.46%) |
Jun 27, 2006 | 16.33 | 16.49 | 16.14 | 16.17 | 8,108,301 | -0.16(-0.95%) |
Jun 26, 2006 | 16.33 | 16.39 | 16.13 | 16.33 | 8,179,713 | +0.04(+0.24%) |
Jun 23, 2006 | 16.34 | 16.56 | 16.23 | 16.29 | 9,011,585 | -0.17(-1.01%) |
Jun 22, 2006 | 16.66 | 16.66 | 16.25 | 16.46 | 6,185,073 | -0.04(-0.27%) |
Jun 21, 2006 | 16.06 | 16.56 | 16.05 | 16.50 | 9,692,456 | +0.49(+3.04%) |
Jun 20, 2006 | 16.18 | 16.45 | 16.01 | 16.01 | 8,326,899 | -0.15(-0.92%) |
Jun 19, 2006 | 16.51 | 16.59 | 16.06 | 16.16 | 6,175,261 | -0.30(-1.84%) |
Jun 16, 2006 | 16.54 | 16.54 | 16.25 | 16.47 | 10,771,818 | -0.08(-0.47%) |
Jun 15, 2006 | 16.21 | 16.56 | 16.07 | 16.54 | 11,897,517 | +0.48(+2.96%) |
Jun 14, 2006 | 15.82 | 16.16 | 15.82 | 16.07 | 7,480,308 | +0.20(+1.25%) |
Jun 13, 2006 | 15.54 | 16.20 | 15.54 | 15.87 | 13,220,008 | +0.22(+1.39%) |
Jun 12, 2006 | 15.89 | 16.02 | 15.59 | 15.65 | 8,288,739 | -0.21(-1.32%) |
Jun 09, 2006 | 16.21 | 16.29 | 15.76 | 15.86 | 10,810,523 | -0.28(-1.70%) |
Jun 08, 2006 | 15.99 | 16.14 | 15.38 | 16.14 | 17,802,938 | +0.14(+0.91%) |
Jun 07, 2006 | 16.48 | 16.57 | 15.94 | 15.99 | 11,362,742 | -0.52(-3.13%) |
Jun 06, 2006 | 16.75 | 16.75 | 16.26 | 16.51 | 11,067,825 | -0.24(-1.45%) |
Jun 05, 2006 | 17.21 | 17.21 | 16.70 | 16.75 | 7,493,391 | -0.50(-2.91%) |
Jun 02, 2006 | 17.41 | 17.46 | 17.10 | 17.25 | 9,827,649 | +0.14(+0.85%) |