Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.83 | 14.88 | 14.77 | 14.83 | 12,340,498 | +0.04(+0.29%) |
Aug 30, 2006 | 14.85 | 14.91 | 14.75 | 14.78 | 6,943,020 | +0.01(+0.04%) |
Aug 29, 2006 | 14.85 | 14.89 | 14.68 | 14.78 | 8,314,608 | -0.11(-0.71%) |
Aug 28, 2006 | 14.97 | 15.02 | 14.85 | 14.88 | 6,063,491 | -0.05(-0.35%) |
Aug 25, 2006 | 14.85 | 15.01 | 14.77 | 14.94 | 7,772,151 | +0.07(+0.46%) |
Aug 24, 2006 | 15.04 | 15.10 | 14.84 | 14.87 | 7,623,666 | -0.17(-1.14%) |
Aug 23, 2006 | 15.09 | 15.18 | 14.94 | 15.04 | 5,953,482 | -0.02(-0.12%) |
Aug 22, 2006 | 15.06 | 15.23 | 15.02 | 15.06 | 6,679,107 | +0.01(+0.09%) |
Aug 21, 2006 | 15.41 | 15.41 | 15.02 | 15.04 | 6,876,906 | -0.41(-2.64%) |
Aug 18, 2006 | 15.56 | 15.56 | 15.34 | 15.45 | 4,696,239 | -0.10(-0.66%) |
Aug 17, 2006 | 15.56 | 15.72 | 15.48 | 15.56 | 7,235,654 | -0.05(-0.34%) |
Aug 16, 2006 | 15.24 | 15.63 | 15.13 | 15.61 | 10,261,168 | +0.46(+3.01%) |
Aug 15, 2006 | 14.85 | 15.15 | 14.80 | 15.15 | 7,964,530 | +0.47(+3.19%) |
Aug 14, 2006 | 14.76 | 14.85 | 14.63 | 14.68 | 5,656,513 | +0.07(+0.47%) |
Aug 11, 2006 | 14.75 | 14.85 | 14.58 | 14.62 | 5,543,794 | -0.22(-1.49%) |
Aug 10, 2006 | 14.56 | 14.87 | 14.55 | 14.84 | 9,819,507 | +0.28(+1.95%) |
Aug 09, 2006 | 15.09 | 15.12 | 14.51 | 14.55 | 14,552,596 | -0.36(-2.39%) |
Aug 08, 2006 | 15.03 | 15.16 | 14.83 | 14.91 | 9,308,481 | -0.04(-0.23%) |
Aug 07, 2006 | 15.38 | 15.56 | 14.92 | 14.95 | 15,300,982 | -0.53(-3.41%) |
Aug 04, 2006 | 15.95 | 16.18 | 15.34 | 15.47 | 13,970,579 | -0.57(-3.53%) |
Aug 03, 2006 | 15.50 | 16.10 | 15.42 | 16.04 | 8,623,500 | +0.40(+2.55%) |
Aug 02, 2006 | 15.40 | 15.68 | 15.37 | 15.64 | 5,933,432 | +0.30(+1.95%) |
Aug 01, 2006 | 15.56 | 15.57 | 15.26 | 15.34 | 11,295,143 | -0.34(-2.19%) |
Jul 31, 2006 | 15.59 | 15.71 | 15.46 | 15.69 | 8,074,539 | -0.04(-0.26%) |
Jul 28, 2006 | 15.48 | 15.79 | 15.41 | 15.73 | 12,956,655 | +0.27(+1.73%) |
Jul 27, 2006 | 15.45 | 15.57 | 15.37 | 15.46 | 9,135,068 | +0.12(+0.81%) |
Jul 26, 2006 | 15.50 | 15.50 | 15.12 | 15.33 | 14,122,857 | -0.21(-1.35%) |
Jul 25, 2006 | 15.76 | 15.76 | 15.22 | 15.54 | 17,497,364 | -0.22(-1.38%) |
Jul 24, 2006 | 15.33 | 15.79 | 15.33 | 15.76 | 11,782,325 | +0.44(+2.87%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.09 | 15.32 | 15,638,053 | -0.18(-1.15%) |
Jul 20, 2006 | 16.58 | 16.59 | 15.46 | 15.50 | 18,072,336 | -0.63(-3.88%) |
Jul 19, 2006 | 15.89 | 16.15 | 15.69 | 16.13 | 15,085,299 | +0.19(+1.17%) |
Jul 18, 2006 | 15.64 | 15.97 | 15.64 | 15.94 | 9,956,612 | +0.32(+2.04%) |
Jul 17, 2006 | 15.80 | 15.96 | 15.61 | 15.62 | 8,582,856 | -0.28(-1.74%) |
Jul 14, 2006 | 16.14 | 16.19 | 15.71 | 15.90 | 8,321,111 | -0.24(-1.47%) |
Jul 13, 2006 | 16.24 | 16.26 | 15.97 | 16.14 | 9,771,277 | -0.14(-0.88%) |
Jul 12, 2006 | 16.66 | 16.72 | 16.24 | 16.28 | 10,102,929 | -0.37(-2.22%) |
Jul 11, 2006 | 16.64 | 16.71 | 16.49 | 16.65 | 6,756,059 | -0.02(-0.14%) |
Jul 10, 2006 | 16.74 | 16.75 | 16.48 | 16.67 | 6,402,188 | +0.04(+0.27%) |
Jul 07, 2006 | 16.74 | 16.74 | 16.51 | 16.63 | 6,119,309 | -0.13(-0.78%) |
Jul 06, 2006 | 17.05 | 17.07 | 16.58 | 16.76 | 7,659,432 | -0.24(-1.40%) |
Jul 05, 2006 | 16.90 | 17.03 | 16.68 | 17.00 | 7,240,532 | -0.02(-0.12%) |
Jul 03, 2006 | 17.15 | 17.15 | 16.94 | 17.02 | 4,679,981 | -0.13(-0.79%) |
Jun 30, 2006 | 16.98 | 17.16 | 16.91 | 17.15 | 10,170,126 | +0.26(+1.55%) |
Jun 29, 2006 | 16.60 | 16.91 | 16.33 | 16.89 | 11,630,588 | +0.39(+2.34%) |
Jun 28, 2006 | 16.28 | 16.55 | 16.14 | 16.51 | 8,345,497 | +0.24(+1.46%) |
Jun 27, 2006 | 16.43 | 16.59 | 16.24 | 16.27 | 8,060,450 | -0.16(-0.96%) |
Jun 26, 2006 | 16.42 | 16.48 | 16.23 | 16.43 | 8,131,440 | +0.04(+0.24%) |
Jun 23, 2006 | 16.43 | 16.66 | 16.33 | 16.39 | 8,958,404 | -0.17(-1.01%) |
Jun 22, 2006 | 16.76 | 16.76 | 16.34 | 16.55 | 6,148,572 | -0.04(-0.27%) |
Jun 21, 2006 | 16.16 | 16.66 | 16.14 | 16.60 | 9,635,256 | +0.49(+3.04%) |
Jun 20, 2006 | 16.28 | 16.55 | 16.10 | 16.11 | 8,277,758 | -0.15(-0.92%) |
Jun 19, 2006 | 16.61 | 16.69 | 16.16 | 16.26 | 6,138,817 | -0.30(-1.84%) |
Jun 16, 2006 | 16.64 | 16.64 | 16.34 | 16.56 | 10,708,248 | -0.08(-0.47%) |
Jun 15, 2006 | 16.30 | 16.66 | 16.17 | 16.64 | 11,827,304 | +0.48(+2.96%) |
Jun 14, 2006 | 15.91 | 16.25 | 15.91 | 16.16 | 7,436,163 | +0.20(+1.25%) |
Jun 13, 2006 | 15.63 | 16.30 | 15.63 | 15.96 | 13,141,991 | +0.22(+1.39%) |
Jun 12, 2006 | 15.98 | 16.11 | 15.68 | 15.74 | 8,239,824 | -0.21(-1.32%) |
Jun 09, 2006 | 16.30 | 16.39 | 15.85 | 15.95 | 10,746,724 | -0.28(-1.71%) |
Jun 08, 2006 | 16.08 | 16.24 | 15.47 | 16.23 | 17,697,874 | +0.15(+0.91%) |
Jun 07, 2006 | 16.58 | 16.67 | 16.04 | 16.09 | 11,295,685 | -0.52(-3.13%) |
Jun 06, 2006 | 16.85 | 16.85 | 16.36 | 16.61 | 11,002,509 | -0.24(-1.45%) |
Jun 05, 2006 | 17.31 | 17.31 | 16.80 | 16.85 | 7,449,169 | -0.51(-2.91%) |
Jun 02, 2006 | 17.51 | 17.57 | 17.21 | 17.36 | 9,769,651 | +0.15(+0.85%) |