Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.59 | 19.67 | 19.44 | 19.46 | 34,899,704 | -0.08(-0.39%) |
Aug 30, 2006 | 19.57 | 19.60 | 19.41 | 19.53 | 39,968,608 | -0.03(-0.15%) |
Aug 29, 2006 | 19.62 | 19.67 | 19.40 | 19.56 | 56,430,156 | -0.08(-0.42%) |
Aug 28, 2006 | 19.56 | 19.68 | 19.45 | 19.65 | 45,162,768 | +0.08(+0.39%) |
Aug 25, 2006 | 19.46 | 19.68 | 19.45 | 19.57 | 43,742,640 | +0.08(+0.43%) |
Aug 24, 2006 | 19.55 | 19.58 | 19.31 | 19.49 | 47,464,124 | +0.05(+0.27%) |
Aug 23, 2006 | 19.41 | 19.65 | 19.32 | 19.43 | 58,976,060 | +0.04(+0.20%) |
Aug 22, 2006 | 19.69 | 19.87 | 19.40 | 19.40 | 117,978,288 | -0.38(-1.91%) |
Aug 21, 2006 | 19.43 | 19.78 | 19.35 | 19.77 | 116,764,888 | +0.25(+1.28%) |
Aug 18, 2006 | 18.93 | 19.53 | 18.91 | 19.52 | 169,085,952 | +0.83(+4.41%) |
Aug 17, 2006 | 18.70 | 18.74 | 18.63 | 18.70 | 59,877,404 | +0.00(+0.00%) |
Aug 16, 2006 | 18.63 | 18.72 | 18.53 | 18.70 | 69,082,280 | +0.06(+0.32%) |
Aug 15, 2006 | 18.59 | 18.66 | 18.50 | 18.64 | 64,717,120 | +0.07(+0.37%) |
Aug 14, 2006 | 18.56 | 18.62 | 18.43 | 18.57 | 60,631,520 | +0.08(+0.41%) |
Aug 11, 2006 | 18.50 | 18.51 | 18.32 | 18.50 | 39,964,348 | -0.02(-0.12%) |
Aug 10, 2006 | 18.45 | 18.62 | 18.43 | 18.52 | 41,938,904 | +0.02(+0.08%) |
Aug 09, 2006 | 18.54 | 18.65 | 18.43 | 18.50 | 58,545,512 | +0.08(+0.41%) |
Aug 08, 2006 | 18.46 | 18.56 | 18.32 | 18.43 | 76,790,120 | +0.09(+0.50%) |
Aug 07, 2006 | 18.38 | 18.53 | 18.31 | 18.34 | 48,690,468 | -0.05(-0.29%) |
Aug 04, 2006 | 18.48 | 18.54 | 18.28 | 18.39 | 60,352,504 | +0.06(+0.33%) |
Aug 03, 2006 | 18.31 | 18.53 | 18.28 | 18.33 | 57,003,652 | -0.07(-0.37%) |
Aug 02, 2006 | 18.26 | 18.47 | 18.19 | 18.40 | 61,351,868 | +0.23(+1.29%) |
Aug 01, 2006 | 18.18 | 18.32 | 18.06 | 18.16 | 64,747,516 | -0.05(-0.29%) |
Jul 31, 2006 | 18.22 | 18.49 | 18.18 | 18.21 | 53,261,048 | -0.14(-0.78%) |
Jul 28, 2006 | 18.23 | 18.38 | 18.21 | 18.36 | 68,298,096 | +0.29(+1.59%) |
Jul 27, 2006 | 18.61 | 18.62 | 18.00 | 18.07 | 112,787,208 | -0.38(-2.05%) |
Jul 26, 2006 | 18.26 | 18.57 | 18.25 | 18.45 | 72,579,976 | +0.11(+0.62%) |
Jul 25, 2006 | 18.17 | 18.39 | 18.09 | 18.34 | 79,345,696 | +0.17(+0.92%) |
Jul 24, 2006 | 18.18 | 18.25 | 18.01 | 18.17 | 78,707,848 | +0.10(+0.54%) |
Jul 21, 2006 | 18.20 | 18.28 | 17.41 | 18.07 | 231,800,704 | +0.77(+4.46%) |
Jul 20, 2006 | 17.74 | 17.75 | 17.25 | 17.30 | 101,447,072 | -0.42(-2.35%) |
Jul 19, 2006 | 17.28 | 17.76 | 17.20 | 17.72 | 108,574,016 | +0.50(+2.90%) |
Jul 18, 2006 | 17.10 | 17.23 | 17.02 | 17.22 | 85,979,320 | +0.20(+1.16%) |
Jul 17, 2006 | 16.87 | 17.12 | 16.85 | 17.02 | 48,943,856 | +0.14(+0.85%) |
Jul 14, 2006 | 16.87 | 17.07 | 16.83 | 16.87 | 89,159,408 | +0.02(+0.13%) |
Jul 13, 2006 | 16.94 | 17.12 | 16.84 | 16.85 | 96,553,248 | -0.29(-1.68%) |
Jul 12, 2006 | 17.26 | 17.32 | 17.12 | 17.14 | 102,208,400 | -0.35(-1.99%) |
Jul 11, 2006 | 17.69 | 17.69 | 17.22 | 17.49 | 117,150,536 | -0.30(-1.70%) |
Jul 10, 2006 | 17.74 | 17.91 | 17.70 | 17.79 | 66,792,404 | +0.15(+0.86%) |
Jul 07, 2006 | 17.71 | 17.83 | 17.64 | 17.64 | 83,440,408 | -0.14(-0.77%) |
Jul 06, 2006 | 17.75 | 17.87 | 17.73 | 17.78 | 59,144,208 | +0.10(+0.56%) |
Jul 05, 2006 | 17.78 | 17.81 | 17.64 | 17.68 | 70,130,936 | -0.27(-1.48%) |
Jul 03, 2006 | 17.81 | 17.96 | 17.75 | 17.94 | 33,962,088 | +0.30(+1.72%) |
Jun 30, 2006 | 17.82 | 17.90 | 17.64 | 17.64 | 96,535,616 | -0.13(-0.72%) |
Jun 29, 2006 | 17.65 | 17.89 | 17.58 | 17.77 | 160,364,256 | +0.23(+1.34%) |
Jun 28, 2006 | 17.38 | 17.60 | 17.34 | 17.53 | 95,006,256 | +0.23(+1.31%) |
Jun 27, 2006 | 17.33 | 17.53 | 17.29 | 17.31 | 111,957,520 | +0.03(+0.18%) |
Jun 26, 2006 | 17.15 | 17.33 | 17.13 | 17.28 | 70,858,064 | +0.24(+1.42%) |
Jun 23, 2006 | 17.30 | 17.31 | 17.03 | 17.03 | 79,954,496 | -0.29(-1.66%) |
Jun 22, 2006 | 17.46 | 17.54 | 17.25 | 17.32 | 107,064,872 | -0.15(-0.87%) |
Jun 21, 2006 | 17.12 | 17.53 | 17.06 | 17.47 | 124,701,824 | +0.39(+2.31%) |
Jun 20, 2006 | 17.06 | 17.23 | 17.03 | 17.08 | 119,678,544 | +0.01(+0.04%) |
Jun 19, 2006 | 16.76 | 17.11 | 16.75 | 17.07 | 171,230,528 | +0.34(+2.04%) |
Jun 16, 2006 | 16.58 | 16.87 | 16.50 | 16.73 | 194,840,880 | +0.02(+0.14%) |
Jun 15, 2006 | 16.66 | 16.75 | 16.50 | 16.71 | 160,670,432 | +0.14(+0.87%) |
Jun 14, 2006 | 16.34 | 16.61 | 16.31 | 16.56 | 113,707,784 | +0.28(+1.72%) |
Jun 13, 2006 | 16.45 | 16.68 | 16.25 | 16.28 | 149,493,248 | -0.15(-0.92%) |
Jun 12, 2006 | 16.63 | 16.73 | 16.43 | 16.44 | 98,176,648 | -0.16(-0.96%) |
Jun 09, 2006 | 16.77 | 16.80 | 16.57 | 16.59 | 69,446,368 | -0.14(-0.86%) |
Jun 08, 2006 | 16.68 | 16.81 | 16.63 | 16.74 | 137,537,472 | +0.05(+0.32%) |
Jun 07, 2006 | 16.77 | 16.95 | 16.66 | 16.69 | 97,521,088 | -0.07(-0.41%) |
Jun 06, 2006 | 17.07 | 17.08 | 16.64 | 16.75 | 167,228,608 | -0.28(-1.64%) |
Jun 05, 2006 | 17.20 | 17.21 | 17.03 | 17.03 | 84,429,544 | -0.20(-1.14%) |
Jun 02, 2006 | 17.30 | 17.40 | 17.16 | 17.23 | 97,661,104 | -0.05(-0.26%) |