Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.35 | 16.49 | 15.61 | 15.87 | 15,745,425 | +0.23(+1.47%) |
Aug 30, 2006 | 14.56 | 15.74 | 14.50 | 15.64 | 19,583,784 | +1.35(+9.45%) |
Aug 29, 2006 | 14.20 | 14.31 | 13.90 | 14.29 | 7,077,525 | +0.43(+3.10%) |
Aug 28, 2006 | 13.85 | 14.09 | 13.69 | 13.86 | 4,863,424 | +0.10(+0.73%) |
Aug 25, 2006 | 14.30 | 14.39 | 13.51 | 13.76 | 13,401,869 | -0.16(-1.15%) |
Aug 24, 2006 | 13.78 | 14.40 | 13.58 | 13.92 | 25,757,018 | +0.73(+5.53%) |
Aug 23, 2006 | 11.66 | 13.48 | 11.64 | 13.19 | 36,824,112 | +1.98(+17.66%) |
Aug 22, 2006 | 12.36 | 12.55 | 11.05 | 11.21 | 13,908,247 | -1.20(-9.67%) |
Aug 21, 2006 | 12.39 | 12.47 | 12.11 | 12.41 | 6,047,545 | +0.46(+3.85%) |
Aug 18, 2006 | 11.73 | 11.98 | 11.50 | 11.95 | 4,528,820 | +0.22(+1.88%) |
Aug 17, 2006 | 11.38 | 12.18 | 11.23 | 11.73 | 6,642,860 | +0.05(+0.43%) |
Aug 16, 2006 | 11.56 | 11.99 | 11.42 | 11.68 | 5,220,726 | +0.29(+2.55%) |
Aug 15, 2006 | 11.27 | 11.43 | 11.02 | 11.39 | 5,566,889 | +0.51(+4.69%) |
Aug 14, 2006 | 10.47 | 11.27 | 10.41 | 10.88 | 6,578,522 | +0.62(+6.04%) |
Aug 11, 2006 | 10.77 | 10.84 | 10.25 | 10.26 | 4,610,329 | -0.54(-5.00%) |
Aug 10, 2006 | 10.51 | 10.99 | 10.50 | 10.80 | 4,808,216 | +0.00(+0.00%) |
Aug 09, 2006 | 11.27 | 11.34 | 10.68 | 10.80 | 6,190,922 | -0.33(-2.96%) |
Aug 08, 2006 | 11.01 | 11.38 | 10.93 | 11.13 | 7,556,738 | +0.21(+1.92%) |
Aug 07, 2006 | 11.24 | 11.47 | 10.86 | 10.92 | 9,386,848 | -0.46(-4.04%) |
Aug 04, 2006 | 11.84 | 11.90 | 11.19 | 11.38 | 10,907,922 | -0.02(-0.18%) |
Aug 03, 2006 | 11.79 | 12.15 | 11.31 | 11.40 | 21,428,004 | -1.25(-9.88%) |
Aug 02, 2006 | 16.98 | 16.98 | 11.80 | 12.65 | 27,491,512 | -4.33(-25.50%) |
Aug 01, 2006 | 17.38 | 17.38 | 16.58 | 16.98 | 5,151,500 | -0.65(-3.69%) |
Jul 31, 2006 | 16.45 | 18.04 | 16.18 | 17.63 | 10,374,919 | +1.98(+12.65%) |
Jul 28, 2006 | 15.86 | 15.90 | 15.29 | 15.65 | 5,089,710 | +0.86(+5.81%) |
Jul 27, 2006 | 15.51 | 15.60 | 14.76 | 14.79 | 3,139,463 | -0.65(-4.21%) |
Jul 26, 2006 | 14.87 | 16.19 | 14.36 | 15.44 | 9,969,272 | +0.48(+3.21%) |
Jul 25, 2006 | 15.14 | 15.25 | 14.63 | 14.96 | 3,949,609 | +0.09(+0.61%) |
Jul 24, 2006 | 14.99 | 15.54 | 14.54 | 14.87 | 6,433,601 | -0.12(-0.80%) |
Jul 21, 2006 | 16.70 | 16.73 | 14.90 | 14.99 | 7,535,038 | -1.89(-11.20%) |
Jul 20, 2006 | 17.15 | 17.50 | 16.65 | 16.88 | 5,037,150 | +0.11(+0.66%) |
Jul 19, 2006 | 17.10 | 17.69 | 16.60 | 16.77 | 14,697,289 | -2.83(-14.44%) |
Jul 18, 2006 | 20.89 | 20.93 | 18.67 | 19.60 | 11,539,084 | -2.00(-9.26%) |
Jul 17, 2006 | 22.07 | 22.47 | 20.97 | 21.60 | 3,290,568 | -0.44(-2.00%) |
Jul 14, 2006 | 22.10 | 22.59 | 21.64 | 22.04 | 2,520,011 | -0.11(-0.50%) |
Jul 13, 2006 | 22.01 | 23.26 | 21.70 | 22.15 | 4,024,155 | -0.21(-0.94%) |
Jul 12, 2006 | 23.46 | 23.46 | 22.20 | 22.36 | 3,143,147 | -1.03(-4.40%) |
Jul 11, 2006 | 22.69 | 23.44 | 22.05 | 23.39 | 4,499,714 | +0.56(+2.45%) |
Jul 10, 2006 | 24.18 | 24.20 | 22.67 | 22.83 | 2,986,330 | -0.98(-4.10%) |
Jul 07, 2006 | 24.10 | 24.30 | 23.30 | 23.81 | 3,601,541 | -0.52(-2.16%) |
Jul 06, 2006 | 25.00 | 25.38 | 24.12 | 24.33 | 5,909,745 | +0.03(+0.12%) |
Jul 05, 2006 | 24.04 | 24.89 | 23.79 | 24.30 | 9,652,746 | +1.53(+6.72%) |
Jul 03, 2006 | 22.60 | 22.94 | 22.03 | 22.77 | 2,218,569 | -0.04(-0.18%) |
Jun 30, 2006 | 21.50 | 22.81 | 21.00 | 22.81 | 12,960,557 | +1.32(+6.14%) |
Jun 29, 2006 | 20.70 | 21.49 | 20.60 | 21.49 | 5,098,600 | +0.94(+4.57%) |
Jun 28, 2006 | 20.04 | 20.89 | 19.79 | 20.55 | 15,013,816 | -2.58(-11.15%) |
Jun 27, 2006 | 23.97 | 24.05 | 23.10 | 23.13 | 3,136,547 | -0.71(-2.98%) |
Jun 26, 2006 | 24.21 | 24.45 | 23.64 | 23.84 | 3,840,900 | -0.03(-0.13%) |
Jun 23, 2006 | 22.46 | 24.37 | 22.29 | 23.87 | 8,398,634 | +1.43(+6.37%) |
Jun 22, 2006 | 22.87 | 23.00 | 22.13 | 22.44 | 4,343,170 | -0.09(-0.40%) |
Jun 21, 2006 | 21.83 | 22.79 | 21.83 | 22.53 | 3,142,808 | +0.79(+3.63%) |
Jun 20, 2006 | 22.39 | 22.63 | 21.66 | 21.74 | 3,543,828 | -0.59(-2.64%) |
Jun 19, 2006 | 22.69 | 23.24 | 22.15 | 22.33 | 4,889,605 | +0.03(+0.13%) |
Jun 16, 2006 | 22.87 | 22.89 | 22.19 | 22.30 | 4,344,453 | -0.74(-3.21%) |
Jun 15, 2006 | 22.19 | 23.14 | 22.01 | 23.04 | 4,470,893 | +1.33(+6.13%) |
Jun 14, 2006 | 21.53 | 22.34 | 21.20 | 21.71 | 5,175,952 | +0.14(+0.65%) |
Jun 13, 2006 | 22.38 | 22.80 | 21.52 | 21.57 | 6,429,004 | -0.93(-4.13%) |
Jun 12, 2006 | 24.18 | 24.40 | 22.44 | 22.50 | 6,837,086 | -2.01(-8.22%) |
Jun 09, 2006 | 25.27 | 25.66 | 24.37 | 24.51 | 4,235,263 | -0.38(-1.51%) |
Jun 08, 2006 | 25.60 | 25.70 | 24.28 | 24.89 | 7,230,532 | -1.03(-3.97%) |
Jun 07, 2006 | 26.78 | 27.17 | 25.80 | 25.92 | 4,052,759 | -0.63(-2.37%) |
Jun 06, 2006 | 26.75 | 26.75 | 25.80 | 26.55 | 5,321,901 | +0.23(+0.87%) |
Jun 05, 2006 | 27.18 | 27.83 | 26.21 | 26.32 | 6,208,942 | -1.25(-4.53%) |
Jun 02, 2006 | 28.36 | 29.79 | 27.18 | 27.57 | 12,352,412 | -1.18(-4.10%) |