Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.84 | 37.91 | 37.12 | 37.15 | 6,551,897 | -0.67(-1.76%) |
Sep 28, 2006 | 37.76 | 37.87 | 37.18 | 37.81 | 7,069,218 | +0.22(+0.57%) |
Sep 27, 2006 | 37.58 | 38.05 | 37.46 | 37.60 | 10,476,282 | -0.07(-0.18%) |
Sep 26, 2006 | 37.48 | 38.10 | 37.27 | 37.66 | 9,690,334 | +0.09(+0.25%) |
Sep 25, 2006 | 36.91 | 37.88 | 36.72 | 37.57 | 13,564,297 | +0.71(+1.91%) |
Sep 22, 2006 | 36.34 | 36.86 | 36.20 | 36.86 | 6,559,631 | +0.30(+0.81%) |
Sep 21, 2006 | 37.18 | 37.21 | 36.45 | 36.57 | 11,877,126 | -0.42(-1.14%) |
Sep 20, 2006 | 36.69 | 37.11 | 36.67 | 36.99 | 11,644,346 | +0.42(+1.16%) |
Sep 19, 2006 | 36.31 | 36.63 | 36.17 | 36.57 | 12,876,071 | +0.54(+1.51%) |
Sep 18, 2006 | 35.84 | 36.02 | 35.57 | 36.02 | 8,031,871 | -0.04(-0.11%) |
Sep 15, 2006 | 36.00 | 36.26 | 35.73 | 36.06 | 10,502,461 | +0.26(+0.71%) |
Sep 14, 2006 | 35.42 | 35.94 | 35.07 | 35.81 | 10,149,201 | +0.30(+0.85%) |
Sep 13, 2006 | 35.13 | 35.54 | 35.00 | 35.50 | 8,478,838 | +0.21(+0.59%) |
Sep 12, 2006 | 34.49 | 35.46 | 34.42 | 35.30 | 9,974,430 | +0.84(+2.44%) |
Sep 11, 2006 | 33.88 | 34.60 | 33.63 | 34.46 | 7,194,756 | +0.46(+1.36%) |
Sep 08, 2006 | 32.26 | 34.13 | 32.26 | 33.99 | 8,841,023 | +1.26(+3.86%) |
Sep 07, 2006 | 32.28 | 33.06 | 32.11 | 32.73 | 5,938,786 | +0.24(+0.74%) |
Sep 06, 2006 | 32.82 | 32.86 | 32.31 | 32.49 | 5,037,415 | -0.44(-1.33%) |
Sep 05, 2006 | 33.08 | 33.29 | 32.87 | 32.92 | 4,526,192 | +0.01(+0.04%) |
Sep 01, 2006 | 32.91 | 33.10 | 32.57 | 32.91 | 5,797,779 | +0.38(+1.16%) |
Aug 31, 2006 | 32.49 | 32.74 | 32.00 | 32.53 | 7,861,265 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.09 | 32.28 | 32.66 | 6,724,883 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.22 | 32.75 | 6,193,282 | +0.67(+2.10%) |
Aug 28, 2006 | 31.73 | 32.30 | 31.65 | 32.08 | 6,348,270 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.16 | 31.53 | 5,419,679 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.38 | 31.59 | 9,973,686 | -0.46(-1.43%) |
Aug 23, 2006 | 32.82 | 32.91 | 31.97 | 32.05 | 6,355,559 | -0.77(-2.36%) |
Aug 22, 2006 | 32.91 | 33.14 | 32.57 | 32.82 | 4,557,725 | -0.05(-0.16%) |
Aug 21, 2006 | 33.37 | 33.41 | 32.84 | 32.88 | 4,146,902 | -0.61(-1.81%) |
Aug 18, 2006 | 33.73 | 33.80 | 33.29 | 33.48 | 4,528,571 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.88 | 33.04 | 33.50 | 9,962,233 | +0.32(+0.95%) |
Aug 16, 2006 | 32.93 | 33.21 | 32.26 | 33.19 | 6,317,183 | +0.46(+1.40%) |
Aug 15, 2006 | 32.94 | 32.94 | 32.20 | 32.73 | 7,190,889 | +0.34(+1.06%) |
Aug 14, 2006 | 32.54 | 32.82 | 32.35 | 32.39 | 5,946,818 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.58 | 31.90 | 32.54 | 10,259,120 | +0.46(+1.43%) |
Aug 10, 2006 | 30.72 | 32.09 | 30.59 | 32.08 | 13,773,724 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.33 | 30.37 | 30.44 | 7,560,956 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.54 | 30.72 | 30.89 | 4,935,230 | -0.54(-1.71%) |
Aug 07, 2006 | 31.56 | 31.67 | 31.19 | 31.42 | 4,232,130 | -0.32(-1.02%) |
Aug 04, 2006 | 31.36 | 31.89 | 31.36 | 31.75 | 7,354,058 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.47 | 30.33 | 31.19 | 8,197,866 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.55 | 30.78 | 4,585,242 | +0.09(+0.28%) |
Aug 01, 2006 | 30.66 | 30.74 | 30.48 | 30.69 | 5,126,065 | -0.18(-0.59%) |
Jul 31, 2006 | 31.36 | 31.42 | 30.67 | 30.87 | 7,630,121 | -0.36(-1.16%) |
Jul 28, 2006 | 31.08 | 31.49 | 31.01 | 31.24 | 5,658,111 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.33 | 30.86 | 30.99 | 6,647,389 | +0.15(+0.48%) |
Jul 26, 2006 | 31.15 | 31.15 | 30.76 | 30.84 | 5,448,535 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.40 | 30.87 | 31.28 | 5,936,852 | +0.24(+0.76%) |
Jul 24, 2006 | 30.98 | 31.39 | 30.95 | 31.05 | 7,216,621 | +0.07(+0.22%) |
Jul 21, 2006 | 31.22 | 31.22 | 30.79 | 30.98 | 6,814,127 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.49 | 30.59 | 31.23 | 8,137,180 | +0.49(+1.60%) |
Jul 19, 2006 | 30.61 | 31.16 | 30.56 | 30.74 | 12,068,110 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 30.99 | 30.05 | 30.61 | 28,145,388 | -1.36(-4.25%) |
Jul 17, 2006 | 32.22 | 32.84 | 31.87 | 31.97 | 10,444,303 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.63 | 31.80 | 32.10 | 7,077,845 | -0.51(-1.57%) |
Jul 13, 2006 | 32.68 | 33.01 | 32.31 | 32.61 | 6,621,954 | -0.36(-1.08%) |
Jul 12, 2006 | 33.71 | 33.88 | 32.93 | 32.96 | 6,651,553 | -0.75(-2.21%) |
Jul 11, 2006 | 33.38 | 33.88 | 33.14 | 33.71 | 6,338,900 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.44 | 33.13 | 33.35 | 4,250,574 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.38 | 32.89 | 33.09 | 5,240,446 | +0.03(+0.10%) |
Jul 06, 2006 | 33.06 | 33.21 | 32.68 | 33.06 | 6,736,633 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.24 | 32.45 | 5,017,930 | -0.24(-0.74%) |