Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.86 | 18.94 | 18.73 | 18.74 | 36,233,092 | -0.07(-0.39%) |
Aug 30, 2006 | 18.85 | 18.88 | 18.70 | 18.81 | 41,495,664 | -0.03(-0.15%) |
Aug 29, 2006 | 18.90 | 18.94 | 18.69 | 18.84 | 58,586,144 | -0.08(-0.42%) |
Aug 28, 2006 | 18.84 | 18.96 | 18.73 | 18.92 | 46,888,272 | +0.07(+0.39%) |
Aug 25, 2006 | 18.75 | 18.96 | 18.73 | 18.85 | 45,413,888 | +0.08(+0.43%) |
Aug 24, 2006 | 18.83 | 18.86 | 18.59 | 18.77 | 49,277,556 | +0.05(+0.27%) |
Aug 23, 2006 | 18.70 | 18.92 | 18.61 | 18.72 | 61,229,320 | +0.04(+0.19%) |
Aug 22, 2006 | 18.97 | 19.14 | 18.68 | 18.68 | 122,485,808 | -0.36(-1.91%) |
Aug 21, 2006 | 18.71 | 19.05 | 18.64 | 19.05 | 121,226,048 | +0.24(+1.28%) |
Aug 18, 2006 | 18.23 | 18.81 | 18.22 | 18.81 | 175,546,112 | +0.79(+4.41%) |
Aug 17, 2006 | 18.01 | 18.05 | 17.95 | 18.01 | 62,165,100 | +0.00(+0.00%) |
Aug 16, 2006 | 17.95 | 18.03 | 17.84 | 18.01 | 71,721,664 | +0.06(+0.32%) |
Aug 15, 2006 | 17.90 | 17.97 | 17.82 | 17.95 | 67,189,728 | +0.07(+0.37%) |
Aug 14, 2006 | 17.88 | 17.94 | 17.76 | 17.89 | 62,948,028 | +0.07(+0.41%) |
Aug 11, 2006 | 17.81 | 17.83 | 17.65 | 17.81 | 41,491,240 | -0.02(-0.12%) |
Aug 10, 2006 | 17.77 | 17.94 | 17.75 | 17.84 | 43,541,236 | +0.01(+0.08%) |
Aug 09, 2006 | 17.86 | 17.97 | 17.75 | 17.82 | 60,782,320 | +0.07(+0.41%) |
Aug 08, 2006 | 17.79 | 17.88 | 17.65 | 17.75 | 79,723,992 | +0.09(+0.50%) |
Aug 07, 2006 | 17.70 | 17.85 | 17.64 | 17.66 | 50,550,756 | -0.05(-0.29%) |
Aug 04, 2006 | 17.80 | 17.86 | 17.61 | 17.71 | 62,658,352 | +0.06(+0.33%) |
Aug 03, 2006 | 17.63 | 17.85 | 17.61 | 17.65 | 59,181,552 | -0.07(-0.37%) |
Aug 02, 2006 | 17.59 | 17.79 | 17.52 | 17.72 | 63,695,896 | +0.23(+1.29%) |
Aug 01, 2006 | 17.52 | 17.65 | 17.39 | 17.49 | 67,221,280 | -0.05(-0.29%) |
Jul 31, 2006 | 17.55 | 17.81 | 17.51 | 17.54 | 55,295,960 | -0.14(-0.78%) |
Jul 28, 2006 | 17.56 | 17.70 | 17.54 | 17.68 | 70,907,520 | +0.28(+1.59%) |
Jul 27, 2006 | 17.92 | 17.94 | 17.33 | 17.41 | 117,096,392 | -0.36(-2.05%) |
Jul 26, 2006 | 17.59 | 17.89 | 17.57 | 17.77 | 75,352,984 | +0.11(+0.62%) |
Jul 25, 2006 | 17.50 | 17.71 | 17.43 | 17.66 | 82,377,208 | +0.16(+0.92%) |
Jul 24, 2006 | 17.51 | 17.58 | 17.35 | 17.50 | 81,714,992 | +0.09(+0.54%) |
Jul 21, 2006 | 17.53 | 17.61 | 16.77 | 17.41 | 240,656,976 | +0.74(+4.46%) |
Jul 20, 2006 | 17.09 | 17.10 | 16.61 | 16.66 | 105,323,000 | -0.40(-2.35%) |
Jul 19, 2006 | 16.64 | 17.11 | 16.57 | 17.06 | 112,722,232 | +0.48(+2.90%) |
Jul 18, 2006 | 16.47 | 16.60 | 16.39 | 16.58 | 89,264,272 | +0.19(+1.16%) |
Jul 17, 2006 | 16.25 | 16.49 | 16.23 | 16.39 | 50,813,820 | +0.14(+0.85%) |
Jul 14, 2006 | 16.25 | 16.44 | 16.21 | 16.25 | 92,565,864 | +0.02(+0.13%) |
Jul 13, 2006 | 16.31 | 16.49 | 16.22 | 16.23 | 100,242,192 | -0.28(-1.68%) |
Jul 12, 2006 | 16.63 | 16.68 | 16.49 | 16.51 | 106,113,408 | -0.34(-1.99%) |
Jul 11, 2006 | 17.04 | 17.04 | 16.58 | 16.84 | 121,626,432 | -0.29(-1.70%) |
Jul 10, 2006 | 17.09 | 17.25 | 17.05 | 17.14 | 69,344,296 | +0.15(+0.86%) |
Jul 07, 2006 | 17.06 | 17.17 | 16.99 | 16.99 | 86,628,360 | -0.13(-0.77%) |
Jul 06, 2006 | 17.10 | 17.22 | 17.08 | 17.12 | 61,403,892 | +0.09(+0.56%) |
Jul 05, 2006 | 17.12 | 17.15 | 16.99 | 17.03 | 72,810,384 | -0.26(-1.48%) |
Jul 03, 2006 | 17.16 | 17.30 | 17.10 | 17.28 | 35,259,656 | +0.29(+1.72%) |
Jun 30, 2006 | 17.17 | 17.25 | 16.99 | 16.99 | 100,223,896 | -0.12(-0.73%) |
Jun 29, 2006 | 17.00 | 17.23 | 16.93 | 17.11 | 166,491,184 | +0.23(+1.34%) |
Jun 28, 2006 | 16.74 | 16.95 | 16.71 | 16.89 | 98,636,096 | +0.22(+1.31%) |
Jun 27, 2006 | 16.69 | 16.89 | 16.66 | 16.67 | 116,235,008 | +0.03(+0.18%) |
Jun 26, 2006 | 16.52 | 16.69 | 16.50 | 16.64 | 73,565,296 | +0.23(+1.42%) |
Jun 23, 2006 | 16.66 | 16.68 | 16.41 | 16.41 | 83,009,264 | -0.28(-1.66%) |
Jun 22, 2006 | 16.82 | 16.90 | 16.61 | 16.68 | 111,155,432 | -0.15(-0.87%) |
Jun 21, 2006 | 16.49 | 16.88 | 16.43 | 16.83 | 129,466,224 | +0.38(+2.31%) |
Jun 20, 2006 | 16.44 | 16.60 | 16.41 | 16.45 | 124,251,024 | +0.01(+0.04%) |
Jun 19, 2006 | 16.14 | 16.48 | 16.13 | 16.44 | 177,772,624 | +0.33(+2.04%) |
Jun 16, 2006 | 15.97 | 16.25 | 15.89 | 16.12 | 202,285,040 | +0.02(+0.14%) |
Jun 15, 2006 | 16.05 | 16.14 | 15.90 | 16.09 | 166,809,072 | +0.14(+0.87%) |
Jun 14, 2006 | 15.74 | 16.00 | 15.71 | 15.96 | 118,052,144 | +0.27(+1.72%) |
Jun 13, 2006 | 15.85 | 16.06 | 15.65 | 15.69 | 155,204,848 | -0.15(-0.92%) |
Jun 12, 2006 | 16.01 | 16.12 | 15.82 | 15.83 | 101,927,616 | -0.15(-0.96%) |
Jun 09, 2006 | 16.15 | 16.18 | 15.96 | 15.98 | 72,099,664 | -0.14(-0.86%) |
Jun 08, 2006 | 16.06 | 16.20 | 16.02 | 16.12 | 142,792,272 | +0.05(+0.32%) |
Jun 07, 2006 | 16.15 | 16.33 | 16.05 | 16.07 | 101,247,016 | -0.07(-0.41%) |
Jun 06, 2006 | 16.44 | 16.45 | 16.03 | 16.14 | 173,617,792 | -0.27(-1.64%) |
Jun 05, 2006 | 16.57 | 16.57 | 16.40 | 16.41 | 87,655,288 | -0.19(-1.14%) |
Jun 02, 2006 | 16.66 | 16.76 | 16.53 | 16.60 | 101,392,384 | -0.04(-0.26%) |