Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.19 | 14.81 | 14.16 | 14.74 | 19,756,096 | +0.63(+4.44%) |
Aug 30, 2006 | 14.14 | 14.18 | 14.02 | 14.11 | 7,019,561 | +0.01(+0.04%) |
Aug 29, 2006 | 14.27 | 14.27 | 13.95 | 14.11 | 8,839,369 | -0.08(-0.60%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.93 | 14.19 | 12,026,948 | +0.25(+1.77%) |
Aug 25, 2006 | 13.79 | 13.99 | 13.78 | 13.94 | 7,386,279 | +0.12(+0.85%) |
Aug 24, 2006 | 13.87 | 13.94 | 13.74 | 13.83 | 12,657,044 | -0.02(-0.18%) |
Aug 23, 2006 | 13.81 | 13.95 | 13.73 | 13.85 | 11,626,315 | +0.05(+0.34%) |
Aug 22, 2006 | 13.63 | 13.81 | 13.55 | 13.80 | 13,028,001 | +0.17(+1.25%) |
Aug 21, 2006 | 13.74 | 13.77 | 13.55 | 13.63 | 12,208,717 | -0.09(-0.66%) |
Aug 18, 2006 | 13.78 | 13.85 | 13.59 | 13.72 | 10,609,363 | +0.02(+0.15%) |
Aug 17, 2006 | 13.57 | 13.73 | 13.51 | 13.70 | 14,356,556 | +0.15(+1.09%) |
Aug 16, 2006 | 13.06 | 13.77 | 12.94 | 13.56 | 30,486,286 | +0.54(+4.12%) |
Aug 15, 2006 | 12.73 | 13.23 | 12.62 | 13.02 | 53,137,964 | +0.06(+0.48%) |
Aug 14, 2006 | 13.30 | 13.41 | 12.86 | 12.96 | 21,479,986 | -0.08(-0.58%) |
Aug 11, 2006 | 13.22 | 13.25 | 12.88 | 13.03 | 16,691,994 | -0.19(-1.41%) |
Aug 10, 2006 | 13.28 | 13.41 | 13.02 | 13.22 | 21,244,164 | -0.06(-0.44%) |
Aug 09, 2006 | 13.78 | 13.83 | 13.24 | 13.28 | 8,912,501 | -0.35(-2.60%) |
Aug 08, 2006 | 13.89 | 13.95 | 13.54 | 13.63 | 6,630,587 | -0.15(-1.09%) |
Aug 07, 2006 | 13.76 | 13.86 | 13.68 | 13.78 | 5,820,311 | -0.01(-0.10%) |
Aug 04, 2006 | 13.96 | 14.08 | 13.68 | 13.80 | 10,137,718 | -0.05(-0.37%) |
Aug 03, 2006 | 13.70 | 13.85 | 13.60 | 13.85 | 21,118,038 | +0.15(+1.09%) |
Aug 02, 2006 | 13.59 | 13.85 | 13.51 | 13.70 | 11,070,939 | +0.23(+1.69%) |
Aug 01, 2006 | 13.69 | 13.70 | 13.33 | 13.47 | 14,600,858 | -0.22(-1.63%) |
Jul 31, 2006 | 13.80 | 13.80 | 13.42 | 13.69 | 16,201,801 | -0.25(-1.83%) |
Jul 28, 2006 | 13.69 | 14.00 | 13.61 | 13.95 | 10,537,821 | +0.26(+1.89%) |
Jul 27, 2006 | 13.72 | 14.17 | 13.58 | 13.69 | 13,910,348 | -0.03(-0.21%) |
Jul 26, 2006 | 13.51 | 13.79 | 13.35 | 13.72 | 13,295,620 | +0.20(+1.51%) |
Jul 25, 2006 | 13.63 | 13.74 | 13.40 | 13.51 | 15,800,638 | -0.18(-1.34%) |
Jul 24, 2006 | 13.22 | 13.77 | 13.29 | 13.70 | 13,056,618 | +0.47(+3.58%) |
Jul 21, 2006 | 13.68 | 13.68 | 13.17 | 13.22 | 19,260,604 | -0.33(-2.42%) |
Jul 20, 2006 | 14.31 | 14.35 | 13.52 | 13.55 | 21,464,088 | -0.69(-4.84%) |
Jul 19, 2006 | 13.75 | 14.49 | 13.79 | 14.24 | 21,060,804 | +0.49(+3.60%) |
Jul 18, 2006 | 13.61 | 13.79 | 13.57 | 13.75 | 14,588,139 | +0.17(+1.28%) |
Jul 17, 2006 | 13.91 | 14.03 | 13.50 | 13.57 | 20,950,048 | -0.39(-2.77%) |
Jul 14, 2006 | 14.41 | 14.41 | 13.76 | 13.96 | 23,937,840 | -0.45(-3.12%) |
Jul 13, 2006 | 14.96 | 14.96 | 14.40 | 14.41 | 15,384,636 | -0.68(-4.49%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.04 | 15.09 | 13,009,453 | -0.44(-2.81%) |
Jul 11, 2006 | 15.47 | 15.63 | 15.39 | 15.52 | 13,390,479 | +0.08(+0.49%) |
Jul 10, 2006 | 15.33 | 15.61 | 15.30 | 15.45 | 7,352,363 | +0.25(+1.65%) |
Jul 07, 2006 | 15.50 | 15.50 | 15.13 | 15.20 | 7,024,331 | -0.31(-1.97%) |
Jul 06, 2006 | 15.45 | 15.70 | 15.36 | 15.50 | 5,482,211 | +0.08(+0.49%) |
Jul 05, 2006 | 15.59 | 15.64 | 15.39 | 15.43 | 6,468,426 | -0.33(-2.11%) |
Jul 03, 2006 | 15.91 | 15.94 | 15.74 | 15.76 | 3,489,113 | +0.00(+0.02%) |
Jun 30, 2006 | 15.61 | 15.85 | 15.47 | 15.75 | 9,866,390 | +0.20(+1.31%) |
Jun 29, 2006 | 14.95 | 15.58 | 14.95 | 15.55 | 12,563,245 | +0.71(+4.78%) |
Jun 28, 2006 | 15.07 | 15.09 | 14.73 | 14.84 | 7,586,595 | -0.23(-1.54%) |
Jun 27, 2006 | 15.21 | 15.36 | 15.02 | 15.07 | 9,359,769 | -0.15(-1.02%) |
Jun 26, 2006 | 15.12 | 15.32 | 15.08 | 15.23 | 7,873,292 | +0.14(+0.95%) |
Jun 23, 2006 | 14.80 | 15.18 | 14.66 | 15.08 | 8,880,705 | +0.25(+1.65%) |
Jun 22, 2006 | 14.89 | 14.89 | 14.62 | 14.84 | 9,274,449 | -0.05(-0.33%) |
Jun 21, 2006 | 14.83 | 15.02 | 14.77 | 14.89 | 11,347,037 | +0.02(+0.13%) |
Jun 20, 2006 | 14.81 | 14.95 | 14.64 | 14.87 | 16,576,997 | -0.01(-0.08%) |
Jun 19, 2006 | 15.27 | 15.38 | 14.83 | 14.88 | 9,637,986 | -0.37(-2.41%) |
Jun 16, 2006 | 15.14 | 15.34 | 15.11 | 15.25 | 12,673,472 | +0.09(+0.61%) |
Jun 15, 2006 | 14.76 | 15.16 | 14.76 | 15.16 | 10,975,020 | +0.50(+3.41%) |
Jun 14, 2006 | 14.63 | 14.85 | 14.50 | 14.66 | 14,383,583 | +0.03(+0.19%) |
Jun 13, 2006 | 14.48 | 14.78 | 14.41 | 14.63 | 18,191,720 | +0.04(+0.28%) |
Jun 12, 2006 | 15.02 | 15.25 | 14.47 | 14.59 | 15,369,798 | -0.48(-3.16%) |
Jun 09, 2006 | 15.16 | 15.27 | 14.91 | 15.06 | 11,236,810 | -0.07(-0.44%) |
Jun 08, 2006 | 15.17 | 15.19 | 14.59 | 15.13 | 21,885,918 | -0.08(-0.52%) |
Jun 07, 2006 | 15.47 | 15.69 | 15.21 | 15.21 | 21,681,892 | -0.27(-1.72%) |
Jun 06, 2006 | 16.05 | 16.12 | 15.43 | 15.47 | 20,378,774 | -0.58(-3.61%) |
Jun 05, 2006 | 16.56 | 16.56 | 15.99 | 16.05 | 11,880,685 | -0.51(-3.05%) |
Jun 02, 2006 | 16.45 | 16.61 | 16.31 | 16.56 | 9,953,830 | +0.27(+1.67%) |