Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.55 | 19.63 | 19.41 | 19.42 | 34,961,888 | -0.08(-0.39%) |
Aug 30, 2006 | 19.54 | 19.57 | 19.38 | 19.50 | 40,039,828 | -0.03(-0.15%) |
Aug 29, 2006 | 19.59 | 19.63 | 19.37 | 19.53 | 56,530,708 | -0.08(-0.42%) |
Aug 28, 2006 | 19.53 | 19.65 | 19.41 | 19.61 | 45,243,240 | +0.08(+0.39%) |
Aug 25, 2006 | 19.43 | 19.65 | 19.41 | 19.54 | 43,820,584 | +0.08(+0.43%) |
Aug 24, 2006 | 19.51 | 19.54 | 19.27 | 19.45 | 47,548,700 | +0.05(+0.27%) |
Aug 23, 2006 | 19.38 | 19.61 | 19.29 | 19.40 | 59,081,148 | +0.04(+0.20%) |
Aug 22, 2006 | 19.66 | 19.84 | 19.36 | 19.36 | 118,188,512 | -0.38(-1.91%) |
Aug 21, 2006 | 19.39 | 19.75 | 19.32 | 19.74 | 116,972,944 | +0.25(+1.28%) |
Aug 18, 2006 | 18.89 | 19.50 | 18.88 | 19.49 | 169,387,232 | +0.82(+4.41%) |
Aug 17, 2006 | 18.67 | 18.70 | 18.60 | 18.67 | 59,984,100 | +0.00(+0.00%) |
Aug 16, 2006 | 18.60 | 18.69 | 18.49 | 18.67 | 69,205,376 | +0.06(+0.33%) |
Aug 15, 2006 | 18.55 | 18.63 | 18.47 | 18.61 | 64,832,436 | +0.07(+0.37%) |
Aug 14, 2006 | 18.53 | 18.59 | 18.40 | 18.54 | 60,739,556 | +0.08(+0.41%) |
Aug 11, 2006 | 18.46 | 18.48 | 18.29 | 18.46 | 40,035,560 | -0.02(-0.12%) |
Aug 10, 2006 | 18.42 | 18.59 | 18.39 | 18.48 | 42,013,632 | +0.02(+0.08%) |
Aug 09, 2006 | 18.51 | 18.62 | 18.39 | 18.47 | 58,649,832 | +0.08(+0.41%) |
Aug 08, 2006 | 18.43 | 18.53 | 18.29 | 18.39 | 76,926,952 | +0.09(+0.50%) |
Aug 07, 2006 | 18.35 | 18.50 | 18.28 | 18.30 | 48,777,228 | -0.05(-0.29%) |
Aug 04, 2006 | 18.45 | 18.51 | 18.25 | 18.36 | 60,460,044 | +0.06(+0.33%) |
Aug 03, 2006 | 18.27 | 18.50 | 18.25 | 18.30 | 57,105,224 | -0.07(-0.37%) |
Aug 02, 2006 | 18.23 | 18.44 | 18.16 | 18.36 | 61,461,188 | +0.23(+1.29%) |
Aug 01, 2006 | 18.15 | 18.29 | 18.02 | 18.13 | 64,862,888 | -0.05(-0.29%) |
Jul 31, 2006 | 18.19 | 18.45 | 18.14 | 18.18 | 53,355,956 | -0.14(-0.78%) |
Jul 28, 2006 | 18.20 | 18.35 | 18.18 | 18.33 | 68,419,792 | +0.29(+1.59%) |
Jul 27, 2006 | 18.58 | 18.59 | 17.96 | 18.04 | 112,988,184 | -0.38(-2.05%) |
Jul 26, 2006 | 18.23 | 18.54 | 18.21 | 18.42 | 72,709,304 | +0.11(+0.62%) |
Jul 25, 2006 | 18.14 | 18.36 | 18.06 | 18.30 | 79,487,080 | +0.17(+0.92%) |
Jul 24, 2006 | 18.14 | 18.22 | 17.98 | 18.14 | 78,848,096 | +0.10(+0.54%) |
Jul 21, 2006 | 18.17 | 18.25 | 17.38 | 18.04 | 232,213,744 | +0.77(+4.46%) |
Jul 20, 2006 | 17.71 | 17.72 | 17.22 | 17.27 | 101,627,840 | -0.42(-2.35%) |
Jul 19, 2006 | 17.25 | 17.73 | 17.17 | 17.68 | 108,767,488 | +0.50(+2.90%) |
Jul 18, 2006 | 17.07 | 17.20 | 16.99 | 17.18 | 86,132,520 | +0.20(+1.16%) |
Jul 17, 2006 | 16.84 | 17.09 | 16.82 | 16.99 | 49,031,064 | +0.14(+0.85%) |
Jul 14, 2006 | 16.84 | 17.04 | 16.80 | 16.84 | 89,318,280 | +0.02(+0.13%) |
Jul 13, 2006 | 16.91 | 17.09 | 16.81 | 16.82 | 96,725,288 | -0.29(-1.68%) |
Jul 12, 2006 | 17.23 | 17.29 | 17.09 | 17.11 | 102,390,520 | -0.35(-1.99%) |
Jul 11, 2006 | 17.66 | 17.66 | 17.18 | 17.46 | 117,359,280 | -0.30(-1.70%) |
Jul 10, 2006 | 17.71 | 17.88 | 17.67 | 17.76 | 66,911,420 | +0.15(+0.86%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.61 | 17.61 | 83,589,088 | -0.14(-0.77%) |
Jul 06, 2006 | 17.72 | 17.84 | 17.70 | 17.74 | 59,249,596 | +0.10(+0.56%) |
Jul 05, 2006 | 17.74 | 17.77 | 17.61 | 17.65 | 70,255,904 | -0.26(-1.48%) |
Jul 03, 2006 | 17.78 | 17.93 | 17.72 | 17.91 | 34,022,604 | +0.30(+1.72%) |
Jun 30, 2006 | 17.79 | 17.87 | 17.61 | 17.61 | 96,707,632 | -0.13(-0.73%) |
Jun 29, 2006 | 17.62 | 17.86 | 17.55 | 17.74 | 160,650,000 | +0.23(+1.34%) |
Jun 28, 2006 | 17.35 | 17.57 | 17.31 | 17.50 | 95,175,544 | +0.23(+1.31%) |
Jun 27, 2006 | 17.30 | 17.50 | 17.26 | 17.28 | 112,157,008 | +0.03(+0.18%) |
Jun 26, 2006 | 17.12 | 17.30 | 17.10 | 17.25 | 70,984,328 | +0.24(+1.42%) |
Jun 23, 2006 | 17.27 | 17.28 | 17.00 | 17.00 | 80,096,960 | -0.29(-1.66%) |
Jun 22, 2006 | 17.43 | 17.51 | 17.22 | 17.29 | 107,255,648 | -0.15(-0.87%) |
Jun 21, 2006 | 17.09 | 17.49 | 17.03 | 17.44 | 124,924,024 | +0.39(+2.30%) |
Jun 20, 2006 | 17.03 | 17.20 | 17.00 | 17.05 | 119,891,800 | +0.01(+0.04%) |
Jun 19, 2006 | 16.73 | 17.08 | 16.72 | 17.04 | 171,535,648 | +0.34(+2.04%) |
Jun 16, 2006 | 16.55 | 16.84 | 16.47 | 16.70 | 195,188,064 | +0.02(+0.14%) |
Jun 15, 2006 | 16.63 | 16.72 | 16.47 | 16.68 | 160,956,736 | +0.14(+0.87%) |
Jun 14, 2006 | 16.32 | 16.58 | 16.29 | 16.54 | 113,910,400 | +0.28(+1.72%) |
Jun 13, 2006 | 16.42 | 16.65 | 16.22 | 16.26 | 149,759,632 | -0.15(-0.92%) |
Jun 12, 2006 | 16.60 | 16.70 | 16.40 | 16.41 | 98,351,584 | -0.16(-0.96%) |
Jun 09, 2006 | 16.74 | 16.77 | 16.54 | 16.57 | 69,570,120 | -0.14(-0.86%) |
Jun 08, 2006 | 16.65 | 16.78 | 16.60 | 16.71 | 137,782,544 | +0.05(+0.32%) |
Jun 07, 2006 | 16.74 | 16.92 | 16.63 | 16.66 | 97,694,864 | -0.07(-0.41%) |
Jun 06, 2006 | 17.04 | 17.05 | 16.61 | 16.72 | 167,526,576 | -0.28(-1.64%) |
Jun 05, 2006 | 17.17 | 17.18 | 17.00 | 17.00 | 84,579,984 | -0.20(-1.14%) |
Jun 02, 2006 | 17.27 | 17.37 | 17.13 | 17.20 | 97,835,128 | -0.05(-0.26%) |