Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.15 | 35.93 | 35.01 | 35.77 | 10,301,569 | -0.20(-0.56%) |
Sep 28, 2006 | 35.97 | 35.99 | 35.60 | 35.97 | 4,317,854 | +0.19(+0.54%) |
Sep 27, 2006 | 35.53 | 35.90 | 35.52 | 35.78 | 4,785,984 | +0.10(+0.28%) |
Sep 26, 2006 | 35.59 | 35.81 | 35.27 | 35.68 | 6,452,960 | +0.17(+0.48%) |
Sep 25, 2006 | 35.21 | 35.67 | 34.98 | 35.51 | 6,519,085 | +0.41(+1.16%) |
Sep 22, 2006 | 34.96 | 35.14 | 34.77 | 35.10 | 4,004,280 | -0.03(-0.07%) |
Sep 21, 2006 | 34.99 | 35.53 | 35.03 | 35.13 | 7,414,077 | +0.14(+0.39%) |
Sep 20, 2006 | 34.77 | 35.18 | 34.57 | 34.99 | 7,823,093 | +0.46(+1.33%) |
Sep 19, 2006 | 34.71 | 34.71 | 34.33 | 34.53 | 5,010,807 | -0.08(-0.24%) |
Sep 18, 2006 | 34.61 | 34.74 | 34.38 | 34.61 | 7,575,644 | +0.22(+0.64%) |
Sep 15, 2006 | 34.67 | 34.83 | 34.19 | 34.39 | 29,097,038 | -0.12(-0.35%) |
Sep 14, 2006 | 34.39 | 34.63 | 34.39 | 34.51 | 7,304,453 | -0.14(-0.40%) |
Sep 13, 2006 | 34.76 | 34.91 | 34.46 | 34.65 | 7,313,058 | +0.04(+0.11%) |
Sep 12, 2006 | 34.42 | 34.87 | 34.34 | 34.61 | 12,092,509 | +0.56(+1.64%) |
Sep 11, 2006 | 34.46 | 34.66 | 33.87 | 34.05 | 12,364,656 | -0.63(-1.81%) |
Sep 08, 2006 | 31.51 | 34.84 | 34.30 | 34.68 | 3,727,353 | +0.24(+0.71%) |
Sep 07, 2006 | 34.76 | 34.79 | 34.34 | 34.44 | 3,296,189 | -0.32(-0.92%) |
Sep 06, 2006 | 34.97 | 34.85 | 34.49 | 34.76 | 4,483,564 | -0.21(-0.61%) |
Sep 05, 2006 | 35.28 | 35.30 | 34.79 | 34.97 | 3,999,819 | -0.18(-0.50%) |
Sep 01, 2006 | 35.15 | 35.27 | 34.88 | 35.15 | 5,931,134 | +0.04(+0.13%) |
Aug 31, 2006 | 35.24 | 35.27 | 35.10 | 35.10 | 4,188,313 | -0.08(-0.23%) |
Aug 30, 2006 | 35.21 | 35.34 | 35.01 | 35.18 | 5,639,389 | -0.03(-0.09%) |
Aug 29, 2006 | 35.13 | 35.40 | 35.08 | 35.21 | 5,240,889 | +0.17(+0.48%) |
Aug 28, 2006 | 34.51 | 35.30 | 34.51 | 35.05 | 4,435,603 | +0.49(+1.42%) |
Aug 25, 2006 | 34.47 | 34.58 | 34.30 | 34.56 | 3,593,033 | -0.11(-0.33%) |
Aug 24, 2006 | 34.55 | 34.84 | 34.49 | 34.67 | 3,647,845 | +0.12(+0.35%) |
Aug 23, 2006 | 34.63 | 34.81 | 34.37 | 34.55 | 3,853,548 | +0.04(+0.13%) |
Aug 22, 2006 | 34.36 | 34.51 | 34.14 | 34.51 | 4,089,047 | +0.06(+0.18%) |
Aug 21, 2006 | 34.52 | 34.70 | 34.30 | 34.44 | 4,445,164 | -0.09(-0.27%) |
Aug 18, 2006 | 34.58 | 34.62 | 33.85 | 34.54 | 10,884,740 | -0.58(-1.64%) |
Aug 17, 2006 | 34.74 | 35.20 | 34.67 | 35.11 | 4,736,430 | +0.24(+0.70%) |
Aug 16, 2006 | 34.98 | 35.06 | 34.79 | 34.87 | 3,700,585 | +0.17(+0.49%) |
Aug 15, 2006 | 34.59 | 34.82 | 34.40 | 34.70 | 4,331,079 | +0.55(+1.60%) |
Aug 14, 2006 | 34.24 | 34.45 | 34.09 | 34.15 | 4,293,475 | +0.04(+0.11%) |
Aug 11, 2006 | 34.41 | 34.44 | 33.78 | 34.12 | 4,363,105 | -0.58(-1.68%) |
Aug 10, 2006 | 34.57 | 34.84 | 34.36 | 34.70 | 6,127,755 | +0.18(+0.53%) |
Aug 09, 2006 | 34.79 | 35.18 | 34.42 | 34.52 | 5,897,195 | -0.09(-0.27%) |
Aug 08, 2006 | 35.02 | 35.03 | 34.52 | 34.61 | 4,342,551 | -0.27(-0.77%) |
Aug 07, 2006 | 35.39 | 35.39 | 34.61 | 34.88 | 5,155,007 | -0.43(-1.23%) |
Aug 04, 2006 | 35.59 | 36.08 | 35.11 | 35.32 | 5,030,884 | -0.23(-0.65%) |
Aug 03, 2006 | 35.71 | 36.05 | 35.53 | 35.55 | 3,935,765 | -0.18(-0.51%) |
Aug 02, 2006 | 35.54 | 36.07 | 35.19 | 35.73 | 6,010,005 | +0.40(+1.14%) |
Aug 01, 2006 | 35.40 | 35.57 | 35.09 | 35.33 | 4,370,276 | -0.30(-0.85%) |
Jul 31, 2006 | 35.49 | 35.67 | 35.38 | 35.63 | 4,760,809 | -0.09(-0.25%) |
Jul 28, 2006 | 35.14 | 35.89 | 35.08 | 35.72 | 6,434,477 | +0.78(+2.25%) |
Jul 27, 2006 | 35.00 | 35.10 | 34.68 | 34.93 | 3,597,972 | +0.09(+0.25%) |
Jul 26, 2006 | 34.68 | 34.98 | 34.52 | 34.84 | 5,918,068 | -0.02(-0.05%) |
Jul 25, 2006 | 35.47 | 35.47 | 34.84 | 34.86 | 9,529,744 | -0.29(-0.82%) |
Jul 24, 2006 | 34.32 | 35.42 | 34.21 | 35.15 | 7,011,275 | +0.85(+2.49%) |
Jul 21, 2006 | 35.33 | 35.33 | 34.06 | 34.30 | 13,100,949 | -1.01(-2.86%) |
Jul 20, 2006 | 35.33 | 35.70 | 35.27 | 35.31 | 4,130,634 | +0.11(+0.32%) |
Jul 19, 2006 | 34.56 | 35.48 | 34.52 | 35.20 | 6,535,496 | +0.70(+2.02%) |
Jul 18, 2006 | 34.29 | 34.64 | 34.10 | 34.50 | 3,644,977 | +0.11(+0.31%) |
Jul 17, 2006 | 34.27 | 34.62 | 33.89 | 34.39 | 4,682,415 | +0.15(+0.44%) |
Jul 14, 2006 | 34.28 | 34.68 | 34.09 | 34.24 | 5,332,189 | -0.20(-0.58%) |
Jul 13, 2006 | 35.06 | 35.11 | 34.25 | 34.44 | 5,766,858 | -0.46(-1.33%) |
Jul 12, 2006 | 35.23 | 35.33 | 34.83 | 34.91 | 2,875,223 | -0.19(-0.55%) |
Jul 11, 2006 | 35.08 | 35.28 | 34.74 | 35.10 | 4,327,573 | -0.21(-0.60%) |
Jul 10, 2006 | 35.37 | 35.49 | 35.13 | 35.32 | 2,465,729 | +0.02(+0.05%) |
Jul 07, 2006 | 35.61 | 35.75 | 35.16 | 35.30 | 3,754,122 | -0.27(-0.76%) |
Jul 06, 2006 | 35.21 | 35.67 | 35.21 | 35.57 | 4,242,329 | +0.28(+0.80%) |
Jul 05, 2006 | 35.28 | 35.57 | 35.15 | 35.28 | 8,773,375 | +0.34(+0.97%) |