Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.95 | 18.03 | 17.70 | 17.81 | 6,562,822 | -0.34(-1.89%) |
Aug 30, 2006 | 18.21 | 18.25 | 17.91 | 18.15 | 7,118,057 | +0.03(+0.17%) |
Aug 29, 2006 | 17.70 | 18.17 | 17.55 | 18.12 | 6,778,273 | +0.54(+3.06%) |
Aug 28, 2006 | 17.42 | 17.62 | 17.28 | 17.58 | 8,257,579 | +0.12(+0.71%) |
Aug 25, 2006 | 17.31 | 17.72 | 17.25 | 17.46 | 7,143,860 | +0.08(+0.45%) |
Aug 24, 2006 | 17.27 | 17.47 | 17.07 | 17.38 | 7,691,150 | +0.21(+1.22%) |
Aug 23, 2006 | 17.62 | 18.00 | 17.08 | 17.17 | 10,622,788 | -0.45(-2.56%) |
Aug 22, 2006 | 17.36 | 17.84 | 17.36 | 17.62 | 6,372,765 | +0.16(+0.89%) |
Aug 21, 2006 | 17.66 | 17.75 | 17.35 | 17.46 | 5,870,410 | -0.40(-2.22%) |
Aug 18, 2006 | 17.71 | 17.91 | 17.33 | 17.86 | 6,497,644 | +0.22(+1.24%) |
Aug 17, 2006 | 17.59 | 18.05 | 17.49 | 17.64 | 8,963,849 | -0.04(-0.22%) |
Aug 16, 2006 | 17.13 | 17.81 | 16.72 | 17.68 | 17,562,932 | +1.60(+9.98%) |
Aug 15, 2006 | 15.86 | 16.16 | 15.66 | 16.08 | 6,557,097 | +0.46(+2.94%) |
Aug 14, 2006 | 15.67 | 15.80 | 15.38 | 15.62 | 5,951,870 | +0.11(+0.70%) |
Aug 11, 2006 | 15.74 | 15.77 | 15.36 | 15.51 | 5,171,586 | -0.22(-1.39%) |
Aug 10, 2006 | 15.66 | 15.84 | 15.54 | 15.73 | 5,169,344 | +0.05(+0.35%) |
Aug 09, 2006 | 15.92 | 16.16 | 15.61 | 15.67 | 8,176,971 | +0.26(+1.72%) |
Aug 08, 2006 | 15.56 | 15.70 | 15.23 | 15.41 | 5,301,217 | -0.05(-0.30%) |
Aug 07, 2006 | 15.62 | 15.81 | 15.34 | 15.45 | 5,104,621 | -0.17(-1.10%) |
Aug 04, 2006 | 15.98 | 16.30 | 15.34 | 15.63 | 7,100,277 | -0.17(-1.08%) |
Aug 03, 2006 | 15.45 | 16.04 | 15.39 | 15.80 | 5,419,620 | +0.19(+1.20%) |
Aug 02, 2006 | 15.66 | 15.88 | 15.47 | 15.61 | 4,797,320 | +0.03(+0.20%) |
Aug 01, 2006 | 15.66 | 15.72 | 15.24 | 15.58 | 6,208,669 | -0.23(-1.48%) |
Jul 31, 2006 | 15.84 | 16.05 | 15.53 | 15.81 | 9,588,876 | -0.01(-0.05%) |
Jul 28, 2006 | 16.12 | 16.34 | 15.57 | 15.82 | 10,603,950 | -0.12(-0.78%) |
Jul 27, 2006 | 15.92 | 16.52 | 15.84 | 15.95 | 10,881,381 | +0.02(+0.10%) |
Jul 26, 2006 | 14.45 | 16.33 | 14.29 | 15.93 | 20,767,810 | +0.67(+4.39%) |
Jul 25, 2006 | 15.77 | 15.83 | 14.86 | 15.26 | 17,757,094 | -0.31(-2.00%) |
Jul 24, 2006 | 15.61 | 15.97 | 15.48 | 15.57 | 10,757,335 | +0.01(+0.05%) |
Jul 21, 2006 | 16.12 | 16.34 | 15.42 | 15.56 | 11,241,894 | -0.86(-5.26%) |
Jul 20, 2006 | 16.90 | 17.01 | 16.39 | 16.43 | 6,980,717 | -0.58(-3.43%) |
Jul 19, 2006 | 16.66 | 17.33 | 16.50 | 17.01 | 9,279,289 | +0.23(+1.39%) |
Jul 18, 2006 | 16.68 | 16.90 | 16.39 | 16.78 | 8,502,686 | +0.16(+0.94%) |
Jul 17, 2006 | 16.58 | 16.86 | 16.47 | 16.62 | 7,831,129 | +0.17(+1.04%) |
Jul 14, 2006 | 16.62 | 16.77 | 16.39 | 16.45 | 7,888,557 | -0.10(-0.61%) |
Jul 13, 2006 | 16.51 | 17.11 | 16.45 | 16.55 | 12,114,069 | +0.03(+0.19%) |
Jul 12, 2006 | 16.85 | 16.88 | 16.39 | 16.52 | 7,510,186 | -0.35(-2.08%) |
Jul 11, 2006 | 16.37 | 16.98 | 16.32 | 16.87 | 8,198,971 | +0.45(+2.75%) |
Jul 10, 2006 | 16.86 | 16.93 | 16.30 | 16.42 | 7,001,769 | -0.31(-1.86%) |
Jul 07, 2006 | 17.01 | 17.36 | 16.46 | 16.73 | 12,126,427 | -0.51(-2.94%) |
Jul 06, 2006 | 17.43 | 17.47 | 17.05 | 17.24 | 6,260,550 | -0.13(-0.76%) |
Jul 05, 2006 | 17.63 | 17.73 | 17.18 | 17.37 | 7,726,908 | -0.38(-2.15%) |
Jul 03, 2006 | 17.67 | 17.78 | 17.60 | 17.75 | 1,768,760 | +0.12(+0.66%) |
Jun 30, 2006 | 18.04 | 18.09 | 17.59 | 17.63 | 5,719,024 | -0.26(-1.48%) |
Jun 29, 2006 | 17.04 | 17.90 | 17.02 | 17.90 | 8,781,824 | +0.53(+3.05%) |
Jun 28, 2006 | 17.07 | 17.42 | 16.83 | 17.37 | 9,531,635 | -0.12(-0.67%) |
Jun 27, 2006 | 18.16 | 18.29 | 17.45 | 17.49 | 8,471,519 | -0.71(-3.89%) |
Jun 26, 2006 | 17.91 | 18.34 | 17.84 | 18.20 | 8,101,862 | +0.37(+2.05%) |
Jun 23, 2006 | 17.75 | 18.11 | 17.68 | 17.83 | 9,806,331 | -0.35(-1.93%) |
Jun 22, 2006 | 18.57 | 18.69 | 18.06 | 18.18 | 14,158,651 | -0.50(-2.67%) |
Jun 21, 2006 | 18.45 | 18.99 | 18.30 | 18.68 | 11,593,782 | +0.31(+1.70%) |
Jun 20, 2006 | 18.34 | 18.69 | 18.09 | 18.37 | 7,072,303 | -0.05(-0.30%) |
Jun 19, 2006 | 18.71 | 18.82 | 18.31 | 18.42 | 8,428,708 | -0.26(-1.42%) |
Jun 16, 2006 | 18.87 | 19.00 | 18.55 | 18.69 | 8,131,467 | -0.27(-1.44%) |
Jun 15, 2006 | 18.37 | 19.06 | 18.35 | 18.96 | 11,262,435 | +0.75(+4.10%) |
Jun 14, 2006 | 19.11 | 19.15 | 17.99 | 18.21 | 19,084,544 | -0.86(-4.49%) |
Jun 13, 2006 | 19.18 | 19.46 | 18.85 | 19.07 | 10,920,018 | -0.19(-0.97%) |
Jun 12, 2006 | 19.45 | 19.67 | 19.15 | 19.25 | 9,448,578 | -0.18(-0.92%) |
Jun 09, 2006 | 19.71 | 20.15 | 19.43 | 19.43 | 17,766,750 | -0.51(-2.54%) |
Jun 08, 2006 | 19.22 | 20.13 | 19.15 | 19.94 | 15,373,035 | +0.44(+2.28%) |
Jun 07, 2006 | 20.26 | 20.45 | 19.43 | 19.50 | 15,792,407 | -0.79(-3.88%) |
Jun 06, 2006 | 20.51 | 20.52 | 20.04 | 20.28 | 10,390,273 | +0.04(+0.19%) |
Jun 05, 2006 | 20.67 | 20.76 | 20.24 | 20.24 | 7,613,978 | -0.63(-3.02%) |
Jun 02, 2006 | 20.40 | 20.96 | 20.27 | 20.87 | 8,441,354 | +0.24(+1.17%) |