Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.71 | 20.76 | 20.60 | 20.71 | 45,295,696 | -0.04(-0.18%) |
Sep 28, 2006 | 20.80 | 20.83 | 20.64 | 20.74 | 58,363,292 | -0.03(-0.15%) |
Sep 27, 2006 | 20.58 | 20.80 | 20.53 | 20.77 | 87,682,024 | +0.18(+0.88%) |
Sep 26, 2006 | 20.37 | 20.68 | 20.35 | 20.59 | 73,117,488 | +0.19(+0.93%) |
Sep 25, 2006 | 20.30 | 20.58 | 20.28 | 20.40 | 89,664,592 | +0.22(+1.09%) |
Sep 22, 2006 | 20.31 | 20.33 | 20.05 | 20.18 | 63,050,372 | -0.18(-0.89%) |
Sep 21, 2006 | 20.62 | 20.63 | 20.33 | 20.36 | 77,265,944 | -0.21(-1.03%) |
Sep 20, 2006 | 20.45 | 20.61 | 20.43 | 20.58 | 94,678,096 | +0.24(+1.19%) |
Sep 19, 2006 | 20.24 | 20.40 | 20.23 | 20.33 | 56,871,816 | +0.05(+0.26%) |
Sep 18, 2006 | 20.24 | 20.47 | 20.19 | 20.28 | 64,902,208 | -0.05(-0.22%) |
Sep 15, 2006 | 20.18 | 20.40 | 20.05 | 20.33 | 166,603,120 | +0.39(+1.97%) |
Sep 14, 2006 | 19.68 | 20.06 | 19.67 | 19.93 | 98,175,408 | +0.26(+1.35%) |
Sep 13, 2006 | 19.55 | 19.76 | 19.30 | 19.67 | 49,808,184 | +0.04(+0.19%) |
Sep 12, 2006 | 19.61 | 19.67 | 19.47 | 19.63 | 69,055,960 | +0.02(+0.08%) |
Sep 11, 2006 | 19.25 | 19.65 | 19.24 | 19.62 | 73,445,176 | +0.23(+1.21%) |
Sep 08, 2006 | 19.33 | 19.52 | 19.27 | 19.38 | 48,697,292 | +0.13(+0.67%) |
Sep 07, 2006 | 19.29 | 19.46 | 19.22 | 19.25 | 67,718,824 | -0.14(-0.70%) |
Sep 06, 2006 | 19.31 | 19.47 | 19.31 | 19.39 | 66,258,000 | +0.00(+0.00%) |
Sep 05, 2006 | 19.45 | 19.65 | 19.35 | 19.39 | 58,413,612 | -0.17(-0.89%) |
Sep 01, 2006 | 19.60 | 19.66 | 19.41 | 19.56 | 41,733,144 | +0.11(+0.54%) |
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%) |