Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.52 | 14.52 | 14.41 | 14.42 | 11,355,637 | -0.05(-0.33%) |
Aug 30, 2006 | 14.55 | 14.61 | 14.46 | 14.46 | 18,834,680 | -0.06(-0.40%) |
Aug 29, 2006 | 14.37 | 14.53 | 14.37 | 14.52 | 21,913,080 | +0.14(+0.96%) |
Aug 28, 2006 | 14.32 | 14.47 | 14.27 | 14.38 | 13,860,567 | +0.06(+0.43%) |
Aug 25, 2006 | 14.30 | 14.36 | 14.27 | 14.32 | 7,810,691 | +0.00(+0.02%) |
Aug 24, 2006 | 14.25 | 14.35 | 14.21 | 14.32 | 16,048,145 | +0.06(+0.43%) |
Aug 23, 2006 | 14.26 | 14.30 | 14.20 | 14.26 | 11,751,005 | -0.03(-0.20%) |
Aug 22, 2006 | 14.25 | 14.32 | 14.19 | 14.29 | 12,460,616 | +0.07(+0.50%) |
Aug 21, 2006 | 14.27 | 14.33 | 14.18 | 14.22 | 12,943,325 | -0.04(-0.27%) |
Aug 18, 2006 | 14.08 | 14.29 | 14.08 | 14.26 | 15,483,688 | +0.04(+0.29%) |
Aug 17, 2006 | 14.21 | 14.26 | 14.14 | 14.21 | 14,790,862 | -0.05(-0.34%) |
Aug 16, 2006 | 14.28 | 14.30 | 14.22 | 14.26 | 15,291,599 | +0.00(+0.02%) |
Aug 15, 2006 | 14.23 | 14.27 | 14.19 | 14.26 | 14,765,996 | +0.11(+0.75%) |
Aug 14, 2006 | 14.15 | 14.20 | 14.12 | 14.15 | 13,254,771 | +0.07(+0.53%) |
Aug 11, 2006 | 14.07 | 14.12 | 14.03 | 14.08 | 8,823,356 | -0.05(-0.32%) |
Aug 10, 2006 | 14.08 | 14.21 | 14.06 | 14.12 | 13,102,156 | +0.05(+0.34%) |
Aug 09, 2006 | 14.14 | 14.19 | 14.06 | 14.08 | 11,996,245 | -0.02(-0.14%) |
Aug 08, 2006 | 14.09 | 14.16 | 14.06 | 14.09 | 12,685,963 | +0.06(+0.46%) |
Aug 07, 2006 | 14.11 | 14.14 | 13.99 | 14.03 | 15,586,882 | -0.08(-0.55%) |
Aug 04, 2006 | 14.22 | 14.22 | 14.08 | 14.11 | 15,202,082 | -0.05(-0.39%) |
Aug 03, 2006 | 14.22 | 14.27 | 14.12 | 14.16 | 17,682,768 | -0.09(-0.65%) |
Aug 02, 2006 | 14.25 | 14.31 | 14.22 | 14.26 | 14,174,499 | +0.00(+0.00%) |
Aug 01, 2006 | 14.32 | 14.36 | 14.23 | 14.26 | 14,133,781 | -0.06(-0.43%) |
Jul 31, 2006 | 14.32 | 14.41 | 14.29 | 14.32 | 19,995,608 | -0.01(-0.04%) |
Jul 28, 2006 | 14.31 | 14.37 | 14.26 | 14.32 | 19,940,902 | +0.07(+0.47%) |
Jul 27, 2006 | 14.33 | 14.36 | 14.23 | 14.26 | 19,923,806 | -0.05(-0.31%) |
Jul 26, 2006 | 14.19 | 14.36 | 14.17 | 14.30 | 25,849,352 | +0.06(+0.45%) |
Jul 25, 2006 | 14.11 | 14.28 | 14.07 | 14.24 | 17,070,134 | +0.08(+0.57%) |
Jul 24, 2006 | 14.11 | 14.21 | 14.11 | 14.16 | 17,808,962 | +0.03(+0.23%) |
Jul 21, 2006 | 14.26 | 14.26 | 14.08 | 14.12 | 28,596,102 | +0.02(+0.14%) |
Jul 20, 2006 | 14.09 | 14.15 | 14.04 | 14.10 | 16,571,572 | +0.01(+0.05%) |
Jul 19, 2006 | 14.12 | 14.13 | 14.01 | 14.10 | 25,106,484 | +0.09(+0.62%) |
Jul 18, 2006 | 13.95 | 14.07 | 13.86 | 14.01 | 37,223,948 | +0.27(+1.99%) |
Jul 17, 2006 | 13.69 | 13.78 | 13.69 | 13.74 | 17,400,228 | +0.02(+0.12%) |
Jul 14, 2006 | 13.83 | 13.89 | 13.63 | 13.72 | 21,408,302 | -0.14(-1.04%) |
Jul 13, 2006 | 14.00 | 14.04 | 13.79 | 13.87 | 20,002,134 | -0.15(-1.08%) |
Jul 12, 2006 | 14.10 | 14.11 | 13.98 | 14.02 | 12,899,810 | -0.08(-0.55%) |
Jul 11, 2006 | 14.06 | 14.18 | 14.03 | 14.09 | 24,128,320 | +0.06(+0.41%) |
Jul 10, 2006 | 13.93 | 14.08 | 13.91 | 14.04 | 14,902,137 | +0.14(+1.04%) |
Jul 07, 2006 | 13.91 | 13.99 | 13.87 | 13.89 | 9,128,896 | -0.05(-0.35%) |
Jul 06, 2006 | 13.89 | 14.02 | 13.85 | 13.94 | 15,923,504 | +0.10(+0.72%) |
Jul 05, 2006 | 13.90 | 13.95 | 13.78 | 13.84 | 18,397,350 | -0.11(-0.81%) |
Jul 03, 2006 | 13.90 | 13.98 | 13.87 | 13.95 | 9,131,382 | +0.11(+0.81%) |
Jun 30, 2006 | 13.91 | 13.99 | 13.84 | 13.84 | 35,073,360 | -0.01(-0.09%) |
Jun 29, 2006 | 13.69 | 13.88 | 13.65 | 13.85 | 22,241,620 | +0.21(+1.51%) |
Jun 28, 2006 | 13.65 | 13.69 | 13.63 | 13.65 | 15,889,624 | -0.03(-0.21%) |
Jun 27, 2006 | 13.73 | 13.76 | 13.60 | 13.68 | 18,663,106 | -0.10(-0.75%) |
Jun 26, 2006 | 13.75 | 13.79 | 13.67 | 13.78 | 14,912,083 | +0.03(+0.19%) |
Jun 23, 2006 | 13.75 | 13.84 | 13.74 | 13.75 | 11,937,810 | -0.04(-0.28%) |
Jun 22, 2006 | 13.84 | 13.85 | 13.71 | 13.79 | 12,508,483 | -0.04(-0.33%) |
Jun 21, 2006 | 13.73 | 13.88 | 13.73 | 13.84 | 14,401,089 | +0.07(+0.49%) |
Jun 20, 2006 | 13.80 | 13.87 | 13.74 | 13.77 | 17,570,870 | -0.04(-0.30%) |
Jun 19, 2006 | 13.90 | 13.94 | 13.75 | 13.81 | 18,156,774 | -0.09(-0.65%) |
Jun 16, 2006 | 13.81 | 13.95 | 13.81 | 13.90 | 26,038,954 | +0.05(+0.40%) |
Jun 15, 2006 | 13.82 | 13.87 | 13.68 | 13.85 | 22,751,372 | +0.07(+0.54%) |
Jun 14, 2006 | 13.78 | 13.87 | 13.67 | 13.77 | 19,275,118 | -0.03(-0.23%) |
Jun 13, 2006 | 13.89 | 13.91 | 13.76 | 13.81 | 28,158,462 | -0.13(-0.92%) |
Jun 12, 2006 | 14.05 | 14.05 | 13.92 | 13.93 | 21,743,058 | -0.08(-0.55%) |
Jun 09, 2006 | 14.09 | 14.10 | 13.97 | 14.01 | 21,676,542 | +0.05(+0.37%) |
Jun 08, 2006 | 13.99 | 14.00 | 13.85 | 13.96 | 35,869,692 | +0.00(+0.02%) |
Jun 07, 2006 | 14.03 | 14.09 | 13.95 | 13.96 | 17,992,658 | -0.04(-0.28%) |
Jun 06, 2006 | 14.03 | 14.06 | 13.90 | 14.00 | 25,765,118 | +0.02(+0.16%) |
Jun 05, 2006 | 14.09 | 14.12 | 13.96 | 13.97 | 17,761,406 | -0.15(-1.05%) |
Jun 02, 2006 | 14.08 | 14.20 | 14.03 | 14.12 | 18,836,546 | -0.01(-0.07%) |