Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.94 | 19.99 | 19.84 | 19.94 | 47,026,280 | -0.04(-0.18%) |
Sep 28, 2006 | 20.03 | 20.07 | 19.88 | 19.98 | 60,593,140 | -0.03(-0.15%) |
Sep 27, 2006 | 19.82 | 20.03 | 19.78 | 20.01 | 91,032,032 | +0.18(+0.88%) |
Sep 26, 2006 | 19.62 | 19.92 | 19.60 | 19.83 | 75,911,040 | +0.18(+0.93%) |
Sep 25, 2006 | 19.55 | 19.83 | 19.54 | 19.65 | 93,090,344 | +0.21(+1.09%) |
Sep 22, 2006 | 19.56 | 19.58 | 19.31 | 19.44 | 65,459,296 | -0.18(-0.89%) |
Sep 21, 2006 | 19.86 | 19.87 | 19.58 | 19.62 | 80,217,992 | -0.20(-1.03%) |
Sep 20, 2006 | 19.70 | 19.86 | 19.68 | 19.82 | 98,295,400 | +0.23(+1.19%) |
Sep 19, 2006 | 19.50 | 19.64 | 19.48 | 19.59 | 59,044,680 | +0.05(+0.26%) |
Sep 18, 2006 | 19.50 | 19.72 | 19.45 | 19.54 | 67,381,888 | -0.04(-0.22%) |
Sep 15, 2006 | 19.44 | 19.64 | 19.32 | 19.58 | 172,968,416 | +0.38(+1.98%) |
Sep 14, 2006 | 18.95 | 19.32 | 18.94 | 19.20 | 101,926,336 | +0.26(+1.35%) |
Sep 13, 2006 | 18.83 | 19.03 | 18.59 | 18.94 | 51,711,172 | +0.04(+0.19%) |
Sep 12, 2006 | 18.89 | 18.94 | 18.75 | 18.91 | 71,694,336 | +0.01(+0.08%) |
Sep 11, 2006 | 18.54 | 18.92 | 18.54 | 18.89 | 76,251,248 | +0.23(+1.21%) |
Sep 08, 2006 | 18.62 | 18.81 | 18.57 | 18.67 | 50,557,836 | +0.12(+0.67%) |
Sep 07, 2006 | 18.58 | 18.74 | 18.51 | 18.54 | 70,306,112 | -0.13(-0.70%) |
Sep 06, 2006 | 18.60 | 18.76 | 18.60 | 18.67 | 68,789,480 | +0.00(+0.00%) |
Sep 05, 2006 | 18.73 | 18.93 | 18.64 | 18.67 | 60,645,380 | -0.17(-0.89%) |
Sep 01, 2006 | 18.88 | 18.94 | 18.70 | 18.84 | 43,327,616 | +0.10(+0.54%) |
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%) |