Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.98 | 36.15 | 35.54 | 35.59 | 5,772,712 | -0.28(-0.78%) |
Sep 28, 2006 | 36.32 | 36.48 | 35.52 | 35.87 | 8,914,782 | -0.39(-1.09%) |
Sep 27, 2006 | 36.72 | 36.91 | 35.93 | 36.27 | 10,373,727 | -0.72(-1.94%) |
Sep 26, 2006 | 36.84 | 37.23 | 36.00 | 36.98 | 8,770,461 | +0.27(+0.72%) |
Sep 25, 2006 | 36.39 | 37.06 | 35.64 | 36.72 | 7,266,470 | +0.97(+2.73%) |
Sep 22, 2006 | 35.89 | 36.13 | 35.69 | 35.74 | 5,066,289 | -0.27(-0.74%) |
Sep 21, 2006 | 37.21 | 37.51 | 35.50 | 36.01 | 9,871,855 | -1.15(-3.10%) |
Sep 20, 2006 | 36.61 | 37.38 | 36.56 | 37.16 | 8,590,845 | +0.72(+1.99%) |
Sep 19, 2006 | 35.78 | 36.50 | 35.59 | 36.44 | 7,059,437 | +0.95(+2.66%) |
Sep 18, 2006 | 35.75 | 35.75 | 35.19 | 35.49 | 5,201,057 | -0.20(-0.56%) |
Sep 15, 2006 | 36.22 | 36.63 | 35.48 | 35.69 | 11,158,924 | -0.06(-0.18%) |
Sep 14, 2006 | 35.33 | 35.97 | 34.97 | 35.76 | 6,757,696 | +0.27(+0.75%) |
Sep 13, 2006 | 35.46 | 35.86 | 35.11 | 35.49 | 6,240,201 | -0.03(-0.08%) |
Sep 12, 2006 | 34.84 | 36.08 | 34.64 | 35.52 | 8,072,959 | +0.68(+1.95%) |
Sep 11, 2006 | 34.39 | 35.21 | 34.16 | 34.84 | 7,146,220 | +0.40(+1.17%) |
Sep 08, 2006 | 34.02 | 34.50 | 33.77 | 34.44 | 5,966,711 | +0.63(+1.86%) |
Sep 07, 2006 | 34.23 | 34.41 | 33.63 | 33.81 | 6,241,781 | -0.37(-1.07%) |
Sep 06, 2006 | 34.37 | 34.60 | 34.10 | 34.18 | 6,356,868 | -0.37(-1.06%) |
Sep 05, 2006 | 34.03 | 34.68 | 33.94 | 34.54 | 6,968,527 | +0.62(+1.82%) |
Sep 01, 2006 | 33.75 | 34.14 | 33.62 | 33.92 | 6,395,496 | +0.40(+1.20%) |
Aug 31, 2006 | 33.90 | 34.10 | 33.35 | 33.52 | 12,555,720 | -0.28(-0.83%) |
Aug 30, 2006 | 33.50 | 34.38 | 32.96 | 33.80 | 33,468,088 | -1.48(-4.20%) |
Aug 29, 2006 | 35.37 | 35.47 | 34.61 | 35.29 | 4,339,355 | +0.06(+0.18%) |
Aug 28, 2006 | 34.90 | 35.45 | 34.71 | 35.22 | 4,950,992 | +0.41(+1.17%) |
Aug 25, 2006 | 34.96 | 35.10 | 34.65 | 34.81 | 7,175,495 | -0.73(-2.06%) |
Aug 24, 2006 | 36.45 | 36.45 | 34.95 | 35.54 | 9,727,631 | -0.64(-1.76%) |
Aug 23, 2006 | 37.20 | 37.20 | 36.08 | 36.18 | 5,265,418 | -0.78(-2.11%) |
Aug 22, 2006 | 36.85 | 37.36 | 36.67 | 36.96 | 5,321,352 | +0.11(+0.31%) |
Aug 21, 2006 | 37.50 | 37.60 | 36.80 | 36.85 | 5,902,137 | -0.80(-2.13%) |
Aug 18, 2006 | 37.34 | 37.66 | 36.86 | 37.65 | 4,774,633 | +0.50(+1.35%) |
Aug 17, 2006 | 37.22 | 37.68 | 36.87 | 37.15 | 6,129,226 | -0.07(-0.19%) |
Aug 16, 2006 | 37.19 | 37.31 | 36.68 | 37.22 | 4,969,614 | +0.09(+0.25%) |
Aug 15, 2006 | 37.54 | 37.54 | 36.72 | 37.13 | 4,596,283 | +0.12(+0.33%) |
Aug 14, 2006 | 36.71 | 37.61 | 36.52 | 37.01 | 4,813,683 | +0.64(+1.77%) |
Aug 11, 2006 | 36.58 | 36.73 | 36.01 | 36.36 | 6,241,670 | -0.37(-0.99%) |
Aug 10, 2006 | 35.83 | 36.96 | 35.41 | 36.73 | 6,592,463 | +0.76(+2.11%) |
Aug 09, 2006 | 37.37 | 37.61 | 35.82 | 35.97 | 5,545,275 | -1.05(-2.83%) |
Aug 08, 2006 | 37.15 | 37.37 | 36.80 | 37.01 | 4,433,109 | +0.14(+0.37%) |
Aug 07, 2006 | 37.15 | 37.25 | 36.46 | 36.88 | 4,434,940 | -0.22(-0.60%) |
Aug 04, 2006 | 36.88 | 37.58 | 36.80 | 37.10 | 6,147,173 | +0.56(+1.53%) |
Aug 03, 2006 | 37.01 | 37.66 | 35.82 | 36.54 | 10,285,983 | -1.03(-2.75%) |
Aug 02, 2006 | 37.44 | 37.72 | 37.00 | 37.57 | 3,831,276 | +0.14(+0.36%) |
Aug 01, 2006 | 37.55 | 37.65 | 36.96 | 37.44 | 4,725,560 | -0.37(-0.97%) |
Jul 31, 2006 | 37.26 | 37.90 | 37.12 | 37.80 | 5,381,322 | +0.64(+1.72%) |
Jul 28, 2006 | 37.11 | 37.36 | 36.32 | 37.16 | 6,417,832 | +0.30(+0.82%) |
Jul 27, 2006 | 38.26 | 38.32 | 36.70 | 36.86 | 7,416,578 | -1.35(-3.53%) |
Jul 26, 2006 | 38.62 | 38.65 | 37.98 | 38.21 | 5,208,067 | -0.48(-1.24%) |
Jul 25, 2006 | 38.27 | 38.76 | 37.80 | 38.69 | 4,558,221 | +0.46(+1.20%) |
Jul 24, 2006 | 37.66 | 38.37 | 37.70 | 38.23 | 6,169,736 | +0.57(+1.52%) |
Jul 21, 2006 | 38.06 | 38.22 | 37.58 | 37.66 | 7,394,280 | -0.57(-1.48%) |
Jul 20, 2006 | 38.41 | 38.72 | 38.20 | 38.22 | 4,239,802 | -0.32(-0.82%) |
Jul 19, 2006 | 37.97 | 38.80 | 37.97 | 38.54 | 8,728,682 | +0.65(+1.72%) |
Jul 18, 2006 | 38.37 | 38.45 | 37.51 | 37.89 | 7,768,026 | -0.77(-2.00%) |
Jul 17, 2006 | 38.34 | 38.88 | 38.29 | 38.66 | 5,190,918 | +0.32(+0.82%) |
Jul 14, 2006 | 39.33 | 39.51 | 38.04 | 38.35 | 9,048,690 | -1.10(-2.78%) |
Jul 13, 2006 | 39.81 | 40.04 | 39.17 | 39.44 | 8,549,431 | -0.59(-1.49%) |
Jul 12, 2006 | 40.48 | 40.77 | 40.00 | 40.04 | 4,869,102 | -0.61(-1.50%) |
Jul 11, 2006 | 40.31 | 40.75 | 40.11 | 40.64 | 4,213,411 | +0.30(+0.75%) |
Jul 10, 2006 | 40.14 | 40.66 | 40.11 | 40.34 | 3,631,873 | +0.11(+0.27%) |
Jul 07, 2006 | 39.86 | 40.62 | 39.76 | 40.24 | 4,769,769 | +0.22(+0.56%) |
Jul 06, 2006 | 39.69 | 40.09 | 39.50 | 40.01 | 6,570,803 | -0.72(-1.76%) |
Jul 05, 2006 | 41.20 | 41.51 | 40.62 | 40.73 | 2,998,318 | -0.52(-1.27%) |