Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.55 | 17.81 | 17.51 | 17.54 | 55,297,168 | -0.14(-0.78%) |
Jul 28, 2006 | 17.56 | 17.70 | 17.54 | 17.68 | 70,909,064 | +0.28(+1.59%) |
Jul 27, 2006 | 17.92 | 17.94 | 17.33 | 17.41 | 117,098,952 | -0.36(-2.05%) |
Jul 26, 2006 | 17.59 | 17.89 | 17.57 | 17.77 | 75,354,632 | +0.11(+0.62%) |
Jul 25, 2006 | 17.50 | 17.71 | 17.43 | 17.66 | 82,379,008 | +0.16(+0.92%) |
Jul 24, 2006 | 17.51 | 17.58 | 17.35 | 17.50 | 81,716,776 | +0.09(+0.54%) |
Jul 21, 2006 | 17.53 | 17.61 | 16.77 | 17.41 | 240,662,224 | +0.74(+4.46%) |
Jul 20, 2006 | 17.08 | 17.10 | 16.61 | 16.66 | 105,325,296 | -0.40(-2.35%) |
Jul 19, 2006 | 16.64 | 17.11 | 16.57 | 17.06 | 112,724,696 | +0.48(+2.90%) |
Jul 18, 2006 | 16.47 | 16.60 | 16.39 | 16.58 | 89,266,216 | +0.19(+1.16%) |
Jul 17, 2006 | 16.25 | 16.49 | 16.23 | 16.39 | 50,814,928 | +0.14(+0.85%) |
Jul 14, 2006 | 16.25 | 16.44 | 16.21 | 16.25 | 92,567,880 | +0.02(+0.13%) |
Jul 13, 2006 | 16.31 | 16.49 | 16.22 | 16.23 | 100,244,376 | -0.28(-1.68%) |
Jul 12, 2006 | 16.63 | 16.68 | 16.49 | 16.51 | 106,115,720 | -0.34(-1.99%) |
Jul 11, 2006 | 17.04 | 17.04 | 16.58 | 16.84 | 121,629,080 | -0.29(-1.70%) |
Jul 10, 2006 | 17.08 | 17.25 | 17.05 | 17.14 | 69,345,808 | +0.15(+0.86%) |
Jul 07, 2006 | 17.06 | 17.17 | 16.99 | 16.99 | 86,630,256 | -0.13(-0.77%) |
Jul 06, 2006 | 17.10 | 17.22 | 17.08 | 17.12 | 61,405,232 | +0.09(+0.56%) |
Jul 05, 2006 | 17.12 | 17.15 | 16.99 | 17.03 | 72,811,976 | -0.26(-1.48%) |
Jul 03, 2006 | 17.16 | 17.30 | 17.10 | 17.28 | 35,260,424 | +0.29(+1.72%) |
Jun 30, 2006 | 17.17 | 17.25 | 16.99 | 16.99 | 100,226,080 | -0.12(-0.73%) |
Jun 29, 2006 | 17.00 | 17.23 | 16.93 | 17.11 | 166,494,816 | +0.23(+1.34%) |
Jun 28, 2006 | 16.74 | 16.95 | 16.71 | 16.89 | 98,638,248 | +0.22(+1.31%) |
Jun 27, 2006 | 16.69 | 16.89 | 16.65 | 16.67 | 116,237,544 | +0.03(+0.18%) |
Jun 26, 2006 | 16.52 | 16.69 | 16.50 | 16.64 | 73,566,896 | +0.23(+1.42%) |
Jun 23, 2006 | 16.66 | 16.68 | 16.41 | 16.41 | 83,011,072 | -0.28(-1.66%) |
Jun 22, 2006 | 16.82 | 16.90 | 16.61 | 16.68 | 111,157,856 | -0.15(-0.87%) |
Jun 21, 2006 | 16.49 | 16.88 | 16.43 | 16.83 | 129,469,048 | +0.38(+2.30%) |
Jun 20, 2006 | 16.44 | 16.60 | 16.41 | 16.45 | 124,253,736 | +0.01(+0.04%) |
Jun 19, 2006 | 16.14 | 16.48 | 16.13 | 16.44 | 177,776,512 | +0.33(+2.04%) |
Jun 16, 2006 | 15.97 | 16.25 | 15.89 | 16.11 | 202,289,456 | +0.02(+0.14%) |
Jun 15, 2006 | 16.05 | 16.14 | 15.90 | 16.09 | 166,812,704 | +0.14(+0.87%) |
Jun 14, 2006 | 15.74 | 16.00 | 15.71 | 15.95 | 118,054,720 | +0.27(+1.72%) |
Jun 13, 2006 | 15.85 | 16.06 | 15.65 | 15.68 | 155,208,224 | -0.15(-0.92%) |
Jun 12, 2006 | 16.01 | 16.11 | 15.82 | 15.83 | 101,929,840 | -0.15(-0.96%) |
Jun 09, 2006 | 16.15 | 16.18 | 15.96 | 15.98 | 72,101,240 | -0.14(-0.86%) |
Jun 08, 2006 | 16.06 | 16.20 | 16.02 | 16.12 | 142,795,392 | +0.05(+0.32%) |
Jun 07, 2006 | 16.15 | 16.33 | 16.05 | 16.07 | 101,249,224 | -0.07(-0.41%) |
Jun 06, 2006 | 16.44 | 16.45 | 16.03 | 16.14 | 173,621,584 | -0.27(-1.64%) |
Jun 05, 2006 | 16.57 | 16.57 | 16.40 | 16.41 | 87,657,200 | -0.19(-1.14%) |
Jun 02, 2006 | 16.66 | 16.76 | 16.53 | 16.60 | 101,394,592 | -0.04(-0.26%) |
Jun 01, 2006 | 16.58 | 16.65 | 16.49 | 16.64 | 110,036,320 | +0.12(+0.75%) |
May 31, 2006 | 16.96 | 17.03 | 16.52 | 16.52 | 165,174,352 | -0.36(-2.16%) |
May 30, 2006 | 17.17 | 17.33 | 16.87 | 16.88 | 71,994,592 | -0.42(-2.40%) |
May 26, 2006 | 17.33 | 17.41 | 17.18 | 17.30 | 64,270,080 | -0.01(-0.08%) |
May 25, 2006 | 17.19 | 17.44 | 17.17 | 17.31 | 113,898,704 | +0.18(+1.02%) |
May 24, 2006 | 16.76 | 17.17 | 16.76 | 17.14 | 147,244,624 | +0.52(+3.12%) |
May 23, 2006 | 16.84 | 17.05 | 16.60 | 16.62 | 109,712,048 | -0.07(-0.39%) |
May 22, 2006 | 16.39 | 16.79 | 16.37 | 16.68 | 119,757,520 | +0.23(+1.42%) |
May 19, 2006 | 16.58 | 16.70 | 16.42 | 16.45 | 137,240,464 | -0.20(-1.18%) |
May 18, 2006 | 16.65 | 16.87 | 16.60 | 16.65 | 130,935,536 | +0.07(+0.44%) |
May 17, 2006 | 16.69 | 16.83 | 16.57 | 16.57 | 135,218,032 | -0.20(-1.22%) |
May 16, 2006 | 16.89 | 17.50 | 16.71 | 16.78 | 112,603,488 | -0.10(-0.60%) |
May 15, 2006 | 16.84 | 16.94 | 16.79 | 16.88 | 96,143,880 | -0.01(-0.09%) |
May 12, 2006 | 16.87 | 17.04 | 16.81 | 16.90 | 114,011,408 | -0.04(-0.21%) |
May 11, 2006 | 17.29 | 17.35 | 16.88 | 16.93 | 127,430,880 | -0.40(-2.31%) |
May 10, 2006 | 17.26 | 17.35 | 17.20 | 17.33 | 105,906,912 | +0.11(+0.64%) |
May 09, 2006 | 17.32 | 17.50 | 17.13 | 17.22 | 103,398,280 | -0.08(-0.46%) |
May 08, 2006 | 17.39 | 18.23 | 17.14 | 17.30 | 110,664,000 | -0.05(-0.29%) |
May 05, 2006 | 17.25 | 17.46 | 17.15 | 17.35 | 180,483,152 | +0.26(+1.54%) |
May 04, 2006 | 17.03 | 17.26 | 16.87 | 17.09 | 234,868,912 | +0.20(+1.16%) |
May 03, 2006 | 17.49 | 17.52 | 16.88 | 16.90 | 290,126,656 | -0.61(-3.50%) |
May 02, 2006 | 17.86 | 18.23 | 17.43 | 17.51 | 261,328,672 | -0.20(-1.15%) |