Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.28 | 31.46 | 30.79 | 31.10 | 10,693,864 | -0.42(-1.34%) |
Sep 28, 2006 | 31.39 | 31.70 | 31.26 | 31.52 | 14,084,685 | +0.14(+0.44%) |
Sep 27, 2006 | 31.64 | 32.12 | 30.37 | 31.38 | 26,688,198 | -0.63(-1.98%) |
Sep 26, 2006 | 31.46 | 32.03 | 31.34 | 32.02 | 10,367,662 | +0.68(+2.16%) |
Sep 25, 2006 | 31.67 | 31.67 | 30.70 | 31.34 | 13,963,030 | -0.51(-1.60%) |
Sep 22, 2006 | 32.24 | 32.52 | 31.66 | 31.85 | 7,555,151 | -0.04(-0.11%) |
Sep 21, 2006 | 31.79 | 32.30 | 31.51 | 31.88 | 7,658,387 | +0.47(+1.48%) |
Sep 20, 2006 | 31.97 | 32.15 | 31.37 | 31.42 | 10,430,346 | -0.14(-0.44%) |
Sep 19, 2006 | 32.44 | 32.44 | 31.40 | 31.56 | 10,423,610 | -1.05(-3.21%) |
Sep 18, 2006 | 32.39 | 32.81 | 32.15 | 32.60 | 11,114,228 | +0.49(+1.52%) |
Sep 15, 2006 | 32.10 | 32.58 | 31.70 | 32.12 | 15,796,935 | +0.01(+0.02%) |
Sep 14, 2006 | 33.27 | 33.49 | 31.86 | 32.11 | 14,771,455 | -1.16(-3.50%) |
Sep 13, 2006 | 33.26 | 33.65 | 33.07 | 33.27 | 9,491,605 | +0.37(+1.13%) |
Sep 12, 2006 | 33.30 | 33.70 | 32.59 | 32.90 | 11,847,048 | -0.25(-0.75%) |
Sep 11, 2006 | 34.39 | 34.47 | 33.14 | 33.15 | 18,384,830 | -1.91(-5.44%) |
Sep 08, 2006 | 35.46 | 35.65 | 34.73 | 35.06 | 11,680,167 | -0.72(-2.01%) |
Sep 07, 2006 | 36.45 | 36.50 | 35.71 | 35.78 | 10,154,593 | -1.26(-3.40%) |
Sep 06, 2006 | 37.78 | 37.89 | 36.82 | 37.04 | 7,359,128 | -0.75(-1.98%) |
Sep 05, 2006 | 37.62 | 38.30 | 37.62 | 37.78 | 7,919,843 | +0.53(+1.43%) |
Sep 01, 2006 | 37.10 | 37.46 | 36.66 | 37.25 | 5,971,705 | -0.03(-0.08%) |
Aug 31, 2006 | 37.74 | 37.81 | 37.04 | 37.28 | 7,821,694 | -0.20(-0.54%) |
Aug 30, 2006 | 37.54 | 37.61 | 37.05 | 37.49 | 5,099,497 | +0.41(+1.10%) |
Aug 29, 2006 | 37.10 | 37.32 | 36.63 | 37.08 | 8,545,579 | -0.31(-0.82%) |
Aug 28, 2006 | 38.21 | 38.23 | 37.31 | 37.38 | 6,956,771 | -0.81(-2.13%) |
Aug 25, 2006 | 37.80 | 38.53 | 37.70 | 38.20 | 4,678,857 | +0.58(+1.55%) |
Aug 24, 2006 | 38.56 | 38.84 | 37.54 | 37.62 | 6,694,765 | -0.87(-2.27%) |
Aug 23, 2006 | 38.56 | 38.96 | 38.37 | 38.49 | 6,363,752 | +0.12(+0.32%) |
Aug 22, 2006 | 38.15 | 38.41 | 37.79 | 38.37 | 5,967,581 | +0.14(+0.36%) |
Aug 21, 2006 | 37.10 | 38.53 | 37.10 | 38.23 | 9,291,733 | +1.34(+3.63%) |
Aug 18, 2006 | 36.93 | 37.09 | 36.20 | 36.89 | 7,796,125 | -0.01(-0.02%) |
Aug 17, 2006 | 37.17 | 37.47 | 36.64 | 36.90 | 9,621,371 | -0.23(-0.63%) |
Aug 16, 2006 | 37.38 | 37.66 | 37.03 | 37.13 | 6,737,929 | +0.25(+0.69%) |
Aug 15, 2006 | 37.17 | 37.46 | 36.64 | 36.88 | 7,529,308 | -0.12(-0.31%) |
Aug 14, 2006 | 37.56 | 37.68 | 36.85 | 36.99 | 8,750,675 | -0.65(-1.74%) |
Aug 11, 2006 | 38.49 | 38.88 | 37.50 | 37.65 | 6,818,207 | -0.81(-2.12%) |
Aug 10, 2006 | 38.45 | 38.85 | 38.02 | 38.46 | 7,251,769 | -0.40(-1.03%) |
Aug 09, 2006 | 38.34 | 39.16 | 37.90 | 38.86 | 9,512,774 | +1.09(+2.89%) |
Aug 08, 2006 | 38.26 | 38.65 | 37.57 | 37.77 | 6,614,624 | -0.49(-1.29%) |
Aug 07, 2006 | 38.02 | 38.62 | 38.02 | 38.26 | 4,704,563 | +0.24(+0.63%) |
Aug 04, 2006 | 38.85 | 38.96 | 37.97 | 38.02 | 5,212,217 | -0.09(-0.23%) |
Aug 03, 2006 | 37.92 | 38.33 | 37.74 | 38.11 | 5,393,944 | -0.29(-0.76%) |
Aug 02, 2006 | 38.40 | 38.81 | 37.68 | 38.40 | 8,587,780 | +0.36(+0.94%) |
Aug 01, 2006 | 37.28 | 38.13 | 36.76 | 38.05 | 6,704,800 | +0.78(+2.09%) |
Jul 31, 2006 | 37.48 | 37.53 | 36.85 | 37.27 | 6,227,525 | -0.21(-0.56%) |
Jul 28, 2006 | 36.82 | 37.49 | 36.48 | 37.48 | 8,205,630 | +0.72(+1.96%) |
Jul 27, 2006 | 38.37 | 38.68 | 36.71 | 36.76 | 11,400,841 | -1.82(-4.71%) |
Jul 26, 2006 | 37.54 | 38.64 | 37.22 | 38.58 | 8,012,081 | +0.55(+1.43%) |
Jul 25, 2006 | 37.54 | 38.24 | 36.82 | 38.03 | 6,506,852 | +0.92(+2.47%) |
Jul 24, 2006 | 36.79 | 37.27 | 36.03 | 37.12 | 8,850,748 | +0.23(+0.63%) |
Jul 21, 2006 | 38.26 | 38.37 | 36.78 | 36.88 | 11,075,464 | -0.95(-2.50%) |
Jul 20, 2006 | 38.70 | 39.36 | 37.69 | 37.83 | 7,505,802 | -1.32(-3.38%) |
Jul 19, 2006 | 38.24 | 39.41 | 38.19 | 39.15 | 7,980,464 | +1.02(+2.67%) |
Jul 18, 2006 | 38.58 | 39.08 | 37.61 | 38.13 | 8,967,593 | -0.25(-0.64%) |
Jul 17, 2006 | 39.06 | 39.57 | 38.21 | 38.38 | 8,181,024 | -1.60(-4.00%) |
Jul 14, 2006 | 39.79 | 40.23 | 39.51 | 39.98 | 6,922,817 | +0.62(+1.57%) |
Jul 13, 2006 | 40.22 | 40.49 | 39.20 | 39.36 | 8,765,383 | -0.86(-2.13%) |
Jul 12, 2006 | 40.74 | 41.10 | 40.03 | 40.22 | 9,592,366 | -0.15(-0.38%) |
Jul 11, 2006 | 39.80 | 40.83 | 39.70 | 40.37 | 8,971,717 | +0.77(+1.95%) |
Jul 10, 2006 | 39.33 | 39.89 | 39.04 | 39.60 | 5,251,394 | +0.01(+0.02%) |
Jul 07, 2006 | 40.01 | 40.27 | 39.49 | 39.60 | 6,943,437 | -0.47(-1.18%) |
Jul 06, 2006 | 40.08 | 40.36 | 39.65 | 40.07 | 7,340,158 | -0.01(-0.02%) |
Jul 05, 2006 | 40.63 | 40.63 | 39.55 | 40.08 | 10,124,076 | -0.31(-0.77%) |