Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.67 | 20.72 | 20.56 | 20.67 | 45,376,408 | -0.04(-0.18%) |
Sep 28, 2006 | 20.76 | 20.80 | 20.60 | 20.71 | 58,467,288 | -0.03(-0.15%) |
Sep 27, 2006 | 20.54 | 20.76 | 20.50 | 20.74 | 87,838,264 | +0.18(+0.88%) |
Sep 26, 2006 | 20.34 | 20.65 | 20.31 | 20.56 | 73,247,776 | +0.19(+0.93%) |
Sep 25, 2006 | 20.26 | 20.55 | 20.25 | 20.37 | 89,824,360 | +0.22(+1.09%) |
Sep 22, 2006 | 20.28 | 20.29 | 20.01 | 20.15 | 63,162,720 | -0.18(-0.89%) |
Sep 21, 2006 | 20.59 | 20.59 | 20.29 | 20.33 | 77,403,616 | -0.21(-1.03%) |
Sep 20, 2006 | 20.41 | 20.58 | 20.40 | 20.54 | 94,846,800 | +0.24(+1.19%) |
Sep 19, 2006 | 20.21 | 20.36 | 20.19 | 20.30 | 56,973,152 | +0.05(+0.26%) |
Sep 18, 2006 | 20.21 | 20.43 | 20.15 | 20.25 | 65,017,856 | -0.05(-0.22%) |
Sep 15, 2006 | 20.15 | 20.36 | 20.02 | 20.29 | 166,899,984 | +0.39(+1.98%) |
Sep 14, 2006 | 19.64 | 20.03 | 19.63 | 19.90 | 98,350,344 | +0.26(+1.35%) |
Sep 13, 2006 | 19.51 | 19.72 | 19.26 | 19.63 | 49,896,936 | +0.04(+0.19%) |
Sep 12, 2006 | 19.57 | 19.63 | 19.44 | 19.60 | 69,179,008 | +0.02(+0.08%) |
Sep 11, 2006 | 19.22 | 19.61 | 19.21 | 19.58 | 73,576,040 | +0.23(+1.21%) |
Sep 08, 2006 | 19.29 | 19.49 | 19.24 | 19.35 | 48,784,064 | +0.13(+0.67%) |
Sep 07, 2006 | 19.26 | 19.42 | 19.19 | 19.22 | 67,839,496 | -0.14(-0.70%) |
Sep 06, 2006 | 19.28 | 19.44 | 19.28 | 19.35 | 66,376,064 | +0.00(+0.00%) |
Sep 05, 2006 | 19.41 | 19.62 | 19.32 | 19.35 | 58,517,696 | -0.17(-0.89%) |
Sep 01, 2006 | 19.57 | 19.63 | 19.38 | 19.53 | 41,807,508 | +0.11(+0.54%) |
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%) |