Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2006 | 17.22 | 17.29 | 17.12 | 17.28 | 105,984,632 | +0.13(+0.75%) |
May 31, 2006 | 17.61 | 17.68 | 17.15 | 17.15 | 159,092,416 | -0.38(-2.16%) |
May 30, 2006 | 17.83 | 17.99 | 17.52 | 17.53 | 69,343,656 | -0.43(-2.40%) |
May 26, 2006 | 18.00 | 18.08 | 17.84 | 17.96 | 61,903,568 | -0.02(-0.08%) |
May 25, 2006 | 17.84 | 18.11 | 17.82 | 17.97 | 109,704,800 | +0.18(+1.02%) |
May 24, 2006 | 17.40 | 17.82 | 17.40 | 17.79 | 141,822,880 | +0.54(+3.12%) |
May 23, 2006 | 17.49 | 17.70 | 17.24 | 17.25 | 105,672,296 | -0.07(-0.39%) |
May 22, 2006 | 17.02 | 17.43 | 17.00 | 17.32 | 115,347,880 | +0.24(+1.42%) |
May 19, 2006 | 17.22 | 17.34 | 17.05 | 17.08 | 132,187,088 | -0.20(-1.18%) |
May 18, 2006 | 17.29 | 17.52 | 17.23 | 17.28 | 126,114,312 | +0.08(+0.44%) |
May 17, 2006 | 17.33 | 17.47 | 17.21 | 17.21 | 130,239,120 | -0.21(-1.22%) |
May 16, 2006 | 17.53 | 18.17 | 17.34 | 17.42 | 108,457,272 | -0.11(-0.60%) |
May 15, 2006 | 17.49 | 17.59 | 17.44 | 17.53 | 92,603,728 | -0.02(-0.09%) |
May 12, 2006 | 17.52 | 17.69 | 17.45 | 17.54 | 109,813,360 | -0.04(-0.22%) |
May 11, 2006 | 17.95 | 18.01 | 17.53 | 17.58 | 122,738,704 | -0.42(-2.31%) |
May 10, 2006 | 17.92 | 18.01 | 17.86 | 18.00 | 102,007,272 | +0.11(+0.64%) |
May 09, 2006 | 17.98 | 18.17 | 17.78 | 17.88 | 99,591,016 | -0.08(-0.46%) |
May 08, 2006 | 18.06 | 18.93 | 17.80 | 17.97 | 106,589,200 | -0.05(-0.29%) |
May 05, 2006 | 17.91 | 18.13 | 17.81 | 18.02 | 173,837,520 | +0.27(+1.54%) |
May 04, 2006 | 17.68 | 17.92 | 17.52 | 17.75 | 226,220,720 | +0.20(+1.17%) |
May 03, 2006 | 18.16 | 18.18 | 17.53 | 17.54 | 279,443,776 | -0.64(-3.50%) |
May 02, 2006 | 18.54 | 18.93 | 18.09 | 18.18 | 251,706,192 | -0.21(-1.15%) |
May 01, 2006 | 18.42 | 18.93 | 18.24 | 18.39 | 231,173,088 | +0.11(+0.58%) |
Apr 28, 2006 | 18.34 | 18.55 | 18.17 | 18.28 | 780,752,384 | -2.35(-11.38%) |
Apr 27, 2006 | 20.42 | 20.92 | 20.40 | 20.63 | 130,264,160 | +0.11(+0.55%) |
Apr 26, 2006 | 20.50 | 20.61 | 20.44 | 20.52 | 51,765,880 | -0.03(-0.15%) |
Apr 25, 2006 | 20.51 | 20.60 | 20.46 | 20.55 | 65,007,700 | -0.02(-0.11%) |
Apr 24, 2006 | 20.49 | 20.63 | 20.43 | 20.57 | 55,899,324 | +0.02(+0.07%) |
Apr 21, 2006 | 20.57 | 20.74 | 20.44 | 20.55 | 77,309,368 | +0.09(+0.44%) |
Apr 20, 2006 | 20.48 | 20.58 | 20.21 | 20.46 | 60,807,040 | +0.00(+0.00%) |
Apr 19, 2006 | 20.52 | 20.58 | 20.41 | 20.46 | 59,587,072 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.82 | 20.30 | 20.61 | 74,330,968 | +0.29(+1.42%) |
Apr 17, 2006 | 20.46 | 20.48 | 20.24 | 20.32 | 47,283,172 | -0.17(-0.85%) |
Apr 13, 2006 | 20.50 | 20.59 | 20.44 | 20.49 | 37,196,452 | -0.10(-0.48%) |
Apr 12, 2006 | 20.54 | 20.59 | 20.42 | 20.59 | 42,511,628 | +0.05(+0.26%) |
Apr 11, 2006 | 20.66 | 20.68 | 20.44 | 20.54 | 56,737,020 | -0.12(-0.59%) |
Apr 10, 2006 | 20.61 | 20.77 | 20.59 | 20.66 | 52,119,040 | +0.03(+0.15%) |
Apr 07, 2006 | 20.90 | 20.99 | 20.61 | 20.63 | 62,416,724 | -0.23(-1.12%) |
Apr 06, 2006 | 20.94 | 20.99 | 20.72 | 20.86 | 68,535,656 | -0.14(-0.65%) |
Apr 05, 2006 | 21.11 | 21.15 | 20.93 | 21.00 | 54,889,328 | +0.08(+0.36%) |
Apr 04, 2006 | 20.93 | 21.05 | 20.80 | 20.93 | 60,061,116 | +0.06(+0.29%) |