Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.39 | 26.81 | 26.35 | 26.75 | 1,607,732 | +0.38(+1.43%) |
Aug 30, 2006 | 26.28 | 26.59 | 26.19 | 26.37 | 1,124,324 | +0.14(+0.53%) |
Aug 29, 2006 | 26.27 | 26.37 | 25.87 | 26.23 | 1,012,103 | +0.06(+0.23%) |
Aug 28, 2006 | 25.94 | 26.34 | 25.73 | 26.17 | 1,177,409 | +0.33(+1.29%) |
Aug 25, 2006 | 25.81 | 26.11 | 25.57 | 25.83 | 1,375,824 | -0.09(-0.35%) |
Aug 24, 2006 | 26.71 | 26.72 | 25.88 | 25.93 | 2,387,377 | -0.59(-2.22%) |
Aug 23, 2006 | 26.55 | 26.86 | 26.41 | 26.51 | 1,001,406 | -0.05(-0.21%) |
Aug 22, 2006 | 26.42 | 26.68 | 26.36 | 26.57 | 1,343,691 | +0.24(+0.92%) |
Aug 21, 2006 | 26.65 | 26.68 | 26.22 | 26.33 | 1,734,181 | -0.35(-1.30%) |
Aug 18, 2006 | 26.55 | 26.76 | 26.33 | 26.67 | 1,035,072 | -0.01(-0.02%) |
Aug 17, 2006 | 26.85 | 26.85 | 26.41 | 26.68 | 1,895,954 | -0.04(-0.14%) |
Aug 16, 2006 | 26.63 | 26.91 | 26.61 | 26.72 | 1,926,982 | +0.12(+0.43%) |
Aug 15, 2006 | 26.16 | 26.73 | 26.11 | 26.60 | 2,599,625 | +0.87(+3.37%) |
Aug 14, 2006 | 25.66 | 26.17 | 25.58 | 25.73 | 2,062,705 | +0.04(+0.17%) |
Aug 11, 2006 | 25.52 | 25.76 | 25.45 | 25.69 | 1,789,961 | +0.07(+0.28%) |
Aug 10, 2006 | 25.23 | 25.70 | 25.00 | 25.62 | 1,636,680 | +0.47(+1.88%) |
Aug 09, 2006 | 25.08 | 25.68 | 25.06 | 25.14 | 2,238,718 | +0.10(+0.39%) |
Aug 08, 2006 | 25.01 | 25.39 | 24.90 | 25.05 | 2,339,833 | +0.08(+0.32%) |
Aug 07, 2006 | 25.19 | 25.21 | 24.77 | 24.97 | 1,941,622 | -0.22(-0.89%) |
Aug 04, 2006 | 24.92 | 25.63 | 24.86 | 25.19 | 2,714,211 | +0.36(+1.47%) |
Aug 03, 2006 | 24.71 | 24.91 | 24.50 | 24.83 | 2,300,704 | +0.04(+0.17%) |
Aug 02, 2006 | 24.86 | 25.08 | 24.64 | 24.78 | 1,477,915 | -0.09(-0.37%) |
Aug 01, 2006 | 24.97 | 24.97 | 24.63 | 24.88 | 2,987,266 | -0.20(-0.80%) |
Jul 31, 2006 | 24.58 | 25.23 | 24.28 | 25.08 | 5,705,420 | +0.54(+2.20%) |
Jul 28, 2006 | 23.89 | 24.85 | 23.86 | 24.54 | 3,300,105 | +0.84(+3.56%) |
Jul 27, 2006 | 23.06 | 24.07 | 23.06 | 23.69 | 3,320,946 | +1.20(+5.34%) |
Jul 26, 2006 | 22.44 | 22.72 | 22.29 | 22.49 | 1,630,624 | -0.10(-0.43%) |
Jul 25, 2006 | 22.34 | 22.73 | 22.11 | 22.59 | 1,947,227 | +0.14(+0.62%) |
Jul 24, 2006 | 21.74 | 22.49 | 21.70 | 22.45 | 1,384,757 | +0.70(+3.21%) |
Jul 21, 2006 | 22.10 | 22.11 | 21.75 | 21.75 | 2,327,835 | -0.27(-1.24%) |
Jul 20, 2006 | 22.37 | 22.53 | 22.02 | 22.02 | 1,178,815 | -0.39(-1.73%) |
Jul 19, 2006 | 21.54 | 22.56 | 21.40 | 22.41 | 1,987,631 | +1.02(+4.77%) |
Jul 18, 2006 | 21.55 | 21.80 | 21.22 | 21.39 | 1,541,127 | -0.22(-1.04%) |
Jul 17, 2006 | 21.42 | 21.70 | 21.34 | 21.62 | 1,374,236 | +0.10(+0.48%) |
Jul 14, 2006 | 21.71 | 21.85 | 21.17 | 21.51 | 1,699,238 | -0.31(-1.42%) |
Jul 13, 2006 | 22.23 | 22.23 | 21.72 | 21.82 | 1,756,992 | -0.35(-1.59%) |
Jul 12, 2006 | 22.46 | 22.75 | 22.05 | 22.17 | 1,429,304 | -0.34(-1.51%) |
Jul 11, 2006 | 22.66 | 22.78 | 22.13 | 22.51 | 1,804,736 | -0.24(-1.04%) |
Jul 10, 2006 | 22.69 | 22.82 | 22.59 | 22.75 | 912,499 | +0.18(+0.78%) |
Jul 07, 2006 | 22.65 | 23.28 | 22.52 | 22.58 | 1,648,359 | -0.12(-0.51%) |
Jul 06, 2006 | 22.54 | 22.75 | 22.48 | 22.69 | 1,521,451 | +0.06(+0.27%) |
Jul 05, 2006 | 22.76 | 22.98 | 22.34 | 22.63 | 2,010,994 | -0.45(-1.95%) |
Jul 03, 2006 | 23.07 | 23.16 | 22.80 | 23.08 | 744,704 | +0.13(+0.56%) |
Jun 30, 2006 | 22.64 | 23.11 | 22.59 | 22.95 | 3,791,646 | +0.32(+1.39%) |
Jun 29, 2006 | 22.34 | 22.65 | 22.16 | 22.64 | 4,261,122 | +0.67(+3.04%) |
Jun 28, 2006 | 22.07 | 22.20 | 21.71 | 21.97 | 2,255,306 | -0.06(-0.28%) |
Jun 27, 2006 | 22.17 | 22.37 | 22.03 | 22.03 | 2,153,278 | -0.23(-1.04%) |
Jun 26, 2006 | 22.31 | 22.43 | 22.02 | 22.26 | 2,038,802 | +11.11(+99.62%) |
Jun 23, 2006 | 11.31 | 11.33 | 11.14 | 11.15 | 3,400,186 | -0.22(-1.92%) |
Jun 22, 2006 | 11.44 | 11.46 | 11.32 | 11.37 | 2,385,026 | -0.08(-0.74%) |
Jun 21, 2006 | 11.26 | 11.51 | 11.25 | 11.45 | 1,936,661 | +0.18(+1.59%) |
Jun 20, 2006 | 11.24 | 11.39 | 11.24 | 11.28 | 1,795,457 | +0.02(+0.20%) |
Jun 19, 2006 | 11.31 | 11.45 | 11.21 | 11.25 | 2,136,169 | -0.11(-0.96%) |
Jun 16, 2006 | 11.39 | 11.41 | 11.27 | 11.36 | 1,860,841 | -0.05(-0.44%) |
Jun 15, 2006 | 10.95 | 11.43 | 10.95 | 11.41 | 3,345,833 | +0.46(+4.23%) |
Jun 14, 2006 | 11.08 | 11.15 | 10.76 | 10.95 | 4,437,010 | -0.16(-1.47%) |
Jun 13, 2006 | 11.57 | 11.60 | 11.06 | 11.11 | 5,039,221 | -0.46(-3.95%) |
Jun 12, 2006 | 11.82 | 11.82 | 11.54 | 11.57 | 2,548,252 | -0.19(-1.60%) |
Jun 09, 2006 | 11.78 | 11.89 | 11.70 | 11.76 | 2,296,209 | +0.00(+0.01%) |
Jun 08, 2006 | 11.77 | 11.79 | 11.46 | 11.76 | 3,242,624 | +0.02(+0.17%) |
Jun 07, 2006 | 11.83 | 11.96 | 11.72 | 11.74 | 2,508,981 | -0.06(-0.50%) |
Jun 06, 2006 | 11.91 | 11.92 | 11.65 | 11.80 | 2,449,284 | -0.05(-0.40%) |
Jun 05, 2006 | 12.21 | 12.21 | 11.81 | 11.84 | 3,051,709 | -0.44(-3.58%) |
Jun 02, 2006 | 12.22 | 12.30 | 12.08 | 12.28 | 3,342,021 | +0.23(+1.88%) |