Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 18.19 | 18.45 | 18.14 | 18.18 | 53,357,116 | -0.14(-0.78%) |
Jul 28, 2006 | 18.20 | 18.35 | 18.18 | 18.33 | 68,421,288 | +0.29(+1.59%) |
Jul 27, 2006 | 18.58 | 18.59 | 17.96 | 18.04 | 112,990,640 | -0.38(-2.05%) |
Jul 26, 2006 | 18.23 | 18.54 | 18.21 | 18.42 | 72,710,880 | +0.11(+0.62%) |
Jul 25, 2006 | 18.14 | 18.36 | 18.06 | 18.30 | 79,488,816 | +0.17(+0.92%) |
Jul 24, 2006 | 18.14 | 18.22 | 17.98 | 18.14 | 78,849,816 | +0.10(+0.54%) |
Jul 21, 2006 | 18.17 | 18.25 | 17.38 | 18.04 | 232,218,800 | +0.77(+4.46%) |
Jul 20, 2006 | 17.71 | 17.72 | 17.21 | 17.27 | 101,630,056 | -0.42(-2.35%) |
Jul 19, 2006 | 17.25 | 17.73 | 17.17 | 17.68 | 108,769,856 | +0.50(+2.90%) |
Jul 18, 2006 | 17.07 | 17.20 | 16.99 | 17.18 | 86,134,392 | +0.20(+1.16%) |
Jul 17, 2006 | 16.84 | 17.09 | 16.82 | 16.99 | 49,032,132 | +0.14(+0.85%) |
Jul 14, 2006 | 16.84 | 17.04 | 16.80 | 16.84 | 89,320,224 | +0.02(+0.13%) |
Jul 13, 2006 | 16.91 | 17.09 | 16.81 | 16.82 | 96,727,400 | -0.29(-1.68%) |
Jul 12, 2006 | 17.23 | 17.29 | 17.09 | 17.11 | 102,392,744 | -0.35(-1.99%) |
Jul 11, 2006 | 17.66 | 17.66 | 17.18 | 17.46 | 117,361,840 | -0.30(-1.70%) |
Jul 10, 2006 | 17.71 | 17.88 | 17.67 | 17.76 | 66,912,876 | +0.15(+0.86%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.61 | 17.61 | 83,590,912 | -0.14(-0.77%) |
Jul 06, 2006 | 17.72 | 17.84 | 17.70 | 17.74 | 59,250,884 | +0.10(+0.56%) |
Jul 05, 2006 | 17.74 | 17.77 | 17.61 | 17.65 | 70,257,432 | -0.26(-1.48%) |
Jul 03, 2006 | 17.78 | 17.93 | 17.72 | 17.91 | 34,023,344 | +0.30(+1.72%) |
Jun 30, 2006 | 17.79 | 17.87 | 17.61 | 17.61 | 96,709,736 | -0.13(-0.73%) |
Jun 29, 2006 | 17.62 | 17.86 | 17.55 | 17.74 | 160,653,504 | +0.23(+1.34%) |
Jun 28, 2006 | 17.35 | 17.57 | 17.31 | 17.50 | 95,177,616 | +0.23(+1.31%) |
Jun 27, 2006 | 17.30 | 17.50 | 17.26 | 17.28 | 112,159,456 | +0.03(+0.18%) |
Jun 26, 2006 | 17.12 | 17.30 | 17.10 | 17.25 | 70,985,872 | +0.24(+1.42%) |
Jun 23, 2006 | 17.27 | 17.28 | 17.00 | 17.00 | 80,098,704 | -0.29(-1.66%) |
Jun 22, 2006 | 17.43 | 17.51 | 17.21 | 17.29 | 107,257,984 | -0.15(-0.87%) |
Jun 21, 2006 | 17.09 | 17.49 | 17.03 | 17.44 | 124,926,744 | +0.39(+2.30%) |
Jun 20, 2006 | 17.03 | 17.20 | 17.00 | 17.05 | 119,894,408 | +0.01(+0.04%) |
Jun 19, 2006 | 16.73 | 17.08 | 16.72 | 17.04 | 171,539,376 | +0.34(+2.04%) |
Jun 16, 2006 | 16.55 | 16.84 | 16.47 | 16.70 | 195,192,304 | +0.02(+0.14%) |
Jun 15, 2006 | 16.63 | 16.72 | 16.47 | 16.68 | 160,960,240 | +0.14(+0.87%) |
Jun 14, 2006 | 16.32 | 16.58 | 16.29 | 16.53 | 113,912,880 | +0.28(+1.72%) |
Jun 13, 2006 | 16.42 | 16.65 | 16.22 | 16.26 | 149,762,880 | -0.15(-0.92%) |
Jun 12, 2006 | 16.60 | 16.70 | 16.40 | 16.41 | 98,353,728 | -0.16(-0.96%) |
Jun 09, 2006 | 16.74 | 16.77 | 16.54 | 16.56 | 69,571,632 | -0.14(-0.86%) |
Jun 08, 2006 | 16.65 | 16.78 | 16.60 | 16.71 | 137,785,552 | +0.05(+0.32%) |
Jun 07, 2006 | 16.74 | 16.92 | 16.63 | 16.66 | 97,696,992 | -0.07(-0.41%) |
Jun 06, 2006 | 17.04 | 17.05 | 16.61 | 16.72 | 167,530,224 | -0.28(-1.64%) |
Jun 05, 2006 | 17.17 | 17.18 | 17.00 | 17.00 | 84,581,824 | -0.20(-1.14%) |
Jun 02, 2006 | 17.27 | 17.37 | 17.13 | 17.20 | 97,837,256 | -0.05(-0.26%) |
Jun 01, 2006 | 17.18 | 17.26 | 17.09 | 17.25 | 106,175,792 | +0.13(+0.75%) |
May 31, 2006 | 17.58 | 17.65 | 17.12 | 17.12 | 159,379,360 | -0.38(-2.16%) |
May 30, 2006 | 17.80 | 17.96 | 17.49 | 17.49 | 69,468,728 | -0.43(-2.40%) |
May 26, 2006 | 17.96 | 18.05 | 17.80 | 17.93 | 62,015,220 | -0.02(-0.08%) |
May 25, 2006 | 17.81 | 18.08 | 17.79 | 17.94 | 109,902,672 | +0.18(+1.02%) |
May 24, 2006 | 17.37 | 17.79 | 17.37 | 17.76 | 142,078,688 | +0.54(+3.12%) |
May 23, 2006 | 17.46 | 17.67 | 17.21 | 17.22 | 105,862,896 | -0.07(-0.39%) |
May 22, 2006 | 16.99 | 17.40 | 16.97 | 17.29 | 115,555,936 | +0.24(+1.42%) |
May 19, 2006 | 17.18 | 17.31 | 17.02 | 17.05 | 132,425,512 | -0.20(-1.18%) |
May 18, 2006 | 17.26 | 17.49 | 17.20 | 17.25 | 126,341,784 | +0.08(+0.44%) |
May 17, 2006 | 17.30 | 17.44 | 17.18 | 17.18 | 130,474,032 | -0.21(-1.22%) |
May 16, 2006 | 17.50 | 18.14 | 17.31 | 17.39 | 108,652,896 | -0.11(-0.60%) |
May 15, 2006 | 17.46 | 17.55 | 17.40 | 17.49 | 92,770,760 | -0.02(-0.09%) |
May 12, 2006 | 17.49 | 17.66 | 17.42 | 17.51 | 110,011,424 | -0.04(-0.21%) |
May 11, 2006 | 17.92 | 17.98 | 17.49 | 17.55 | 122,960,080 | -0.42(-2.31%) |
May 10, 2006 | 17.89 | 17.98 | 17.83 | 17.96 | 102,191,264 | +0.11(+0.64%) |
May 09, 2006 | 17.95 | 18.14 | 17.75 | 17.85 | 99,770,648 | -0.08(-0.46%) |
May 08, 2006 | 18.02 | 18.89 | 17.77 | 17.93 | 106,781,456 | -0.05(-0.29%) |
May 05, 2006 | 17.88 | 18.10 | 17.77 | 17.99 | 174,151,056 | +0.27(+1.54%) |
May 04, 2006 | 17.65 | 17.89 | 17.49 | 17.71 | 226,628,752 | +0.20(+1.17%) |
May 03, 2006 | 18.13 | 18.15 | 17.49 | 17.51 | 279,947,808 | -0.63(-3.50%) |
May 02, 2006 | 18.51 | 18.89 | 18.06 | 18.14 | 252,160,192 | -0.21(-1.15%) |