Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.55 | 33.74 | 32.55 | 33.11 | 3,898,136 | -0.06(-0.18%) |
Sep 28, 2006 | 32.34 | 33.33 | 32.17 | 33.17 | 7,682,368 | +0.29(+0.90%) |
Sep 27, 2006 | 32.14 | 33.32 | 31.62 | 32.87 | 7,891,939 | -0.22(-0.67%) |
Sep 26, 2006 | 31.58 | 33.31 | 31.11 | 33.09 | 9,143,534 | +1.54(+4.88%) |
Sep 25, 2006 | 30.77 | 31.56 | 30.18 | 31.56 | 10,267,175 | +0.13(+0.43%) |
Sep 22, 2006 | 32.18 | 32.28 | 31.03 | 31.42 | 6,898,496 | -0.47(-1.47%) |
Sep 21, 2006 | 32.57 | 33.09 | 31.32 | 31.89 | 8,926,041 | -0.72(-2.20%) |
Sep 20, 2006 | 32.39 | 32.96 | 32.12 | 32.61 | 5,988,014 | +0.40(+1.25%) |
Sep 19, 2006 | 32.52 | 32.78 | 31.85 | 32.20 | 6,505,663 | -0.42(-1.29%) |
Sep 18, 2006 | 31.89 | 33.05 | 31.22 | 32.63 | 7,081,609 | +1.34(+4.30%) |
Sep 15, 2006 | 31.59 | 31.78 | 30.97 | 31.28 | 5,144,200 | +0.07(+0.21%) |
Sep 14, 2006 | 31.92 | 32.14 | 30.91 | 31.21 | 5,259,748 | -0.71(-2.22%) |
Sep 13, 2006 | 31.11 | 32.09 | 31.11 | 31.92 | 5,808,040 | +0.88(+2.84%) |
Sep 12, 2006 | 31.54 | 31.66 | 30.81 | 31.04 | 8,102,556 | +0.02(+0.06%) |
Sep 11, 2006 | 33.06 | 33.08 | 30.91 | 31.02 | 11,236,103 | -2.21(-6.64%) |
Sep 08, 2006 | 33.18 | 33.65 | 32.70 | 33.23 | 4,944,943 | -0.06(-0.18%) |
Sep 07, 2006 | 33.11 | 33.90 | 32.80 | 33.29 | 7,194,616 | -0.39(-1.17%) |
Sep 06, 2006 | 34.10 | 34.33 | 33.46 | 33.68 | 6,352,446 | -0.93(-2.69%) |
Sep 05, 2006 | 32.95 | 35.03 | 32.91 | 34.61 | 8,484,627 | +1.38(+4.15%) |
Sep 01, 2006 | 32.82 | 33.54 | 32.42 | 33.24 | 3,925,790 | +0.54(+1.66%) |
Aug 31, 2006 | 32.84 | 32.95 | 32.47 | 32.69 | 5,747,052 | +0.15(+0.47%) |
Aug 30, 2006 | 33.45 | 33.61 | 32.54 | 32.54 | 4,822,968 | -0.91(-2.72%) |
Aug 29, 2006 | 34.12 | 34.12 | 32.79 | 33.45 | 4,212,941 | +0.07(+0.22%) |
Aug 28, 2006 | 32.58 | 33.52 | 32.42 | 33.38 | 4,827,452 | +0.23(+0.69%) |
Aug 25, 2006 | 33.18 | 33.75 | 33.05 | 33.15 | 3,638,788 | -0.13(-0.40%) |
Aug 24, 2006 | 33.58 | 33.75 | 32.78 | 33.28 | 5,692,791 | -0.35(-1.05%) |
Aug 23, 2006 | 34.52 | 34.79 | 33.52 | 33.64 | 5,122,675 | -1.02(-2.95%) |
Aug 22, 2006 | 34.19 | 34.76 | 34.19 | 34.66 | 4,380,657 | +0.31(+0.90%) |
Aug 21, 2006 | 34.34 | 34.71 | 34.01 | 34.35 | 3,845,220 | -0.15(-0.45%) |
Aug 18, 2006 | 34.12 | 34.51 | 33.84 | 34.51 | 3,686,771 | +0.54(+1.58%) |
Aug 17, 2006 | 34.97 | 35.01 | 33.76 | 33.97 | 5,499,364 | -1.00(-2.87%) |
Aug 16, 2006 | 33.98 | 35.16 | 33.92 | 34.97 | 6,078,001 | +1.18(+3.50%) |
Aug 15, 2006 | 33.25 | 34.03 | 32.79 | 33.79 | 5,402,651 | +1.11(+3.40%) |
Aug 14, 2006 | 33.11 | 33.22 | 32.20 | 32.68 | 5,555,569 | +0.05(+0.16%) |
Aug 11, 2006 | 33.98 | 34.08 | 32.49 | 32.63 | 7,390,135 | -1.67(-4.88%) |
Aug 10, 2006 | 34.13 | 34.64 | 33.66 | 34.30 | 6,117,015 | -0.37(-1.06%) |
Aug 09, 2006 | 35.05 | 35.52 | 34.08 | 34.67 | 6,002,962 | +0.03(+0.08%) |
Aug 08, 2006 | 35.09 | 35.56 | 34.17 | 34.64 | 7,412,109 | -0.28(-0.80%) |
Aug 07, 2006 | 34.52 | 35.34 | 34.15 | 34.92 | 4,790,680 | +0.66(+1.91%) |
Aug 04, 2006 | 36.13 | 36.13 | 33.82 | 34.27 | 8,272,515 | -1.10(-3.10%) |
Aug 03, 2006 | 34.69 | 35.99 | 34.53 | 35.36 | 4,817,288 | -0.41(-1.14%) |
Aug 02, 2006 | 34.69 | 36.21 | 34.40 | 35.77 | 7,459,344 | +1.27(+3.68%) |
Aug 01, 2006 | 35.46 | 35.46 | 34.12 | 34.50 | 4,969,608 | -1.07(-3.01%) |
Jul 31, 2006 | 34.49 | 36.02 | 34.49 | 35.57 | 5,909,238 | +0.41(+1.18%) |
Jul 28, 2006 | 34.12 | 35.21 | 33.65 | 35.16 | 5,994,890 | +0.94(+2.74%) |
Jul 27, 2006 | 34.99 | 35.67 | 34.13 | 34.22 | 6,714,486 | -0.30(-0.87%) |
Jul 26, 2006 | 34.47 | 34.77 | 33.46 | 34.52 | 6,128,376 | +0.20(+0.58%) |
Jul 25, 2006 | 33.72 | 34.49 | 33.42 | 34.32 | 6,914,640 | +0.74(+2.21%) |
Jul 24, 2006 | 32.41 | 33.60 | 31.81 | 33.58 | 9,577,475 | +1.16(+3.59%) |
Jul 21, 2006 | 33.88 | 33.88 | 31.58 | 32.41 | 12,205,032 | -1.13(-3.37%) |
Jul 20, 2006 | 36.09 | 36.62 | 33.18 | 33.54 | 10,911,582 | -1.71(-4.86%) |
Jul 19, 2006 | 33.45 | 35.58 | 33.43 | 35.26 | 7,565,176 | +1.95(+5.87%) |
Jul 18, 2006 | 32.78 | 33.45 | 32.48 | 33.30 | 6,976,524 | +0.78(+2.39%) |
Jul 17, 2006 | 33.24 | 33.64 | 32.25 | 32.53 | 6,223,146 | -1.18(-3.49%) |
Jul 14, 2006 | 33.95 | 33.98 | 32.82 | 33.70 | 7,991,343 | +0.40(+1.21%) |
Jul 13, 2006 | 35.98 | 36.13 | 33.22 | 33.30 | 10,842,822 | -2.96(-8.17%) |
Jul 12, 2006 | 36.36 | 37.10 | 36.11 | 36.27 | 4,083,341 | -0.19(-0.53%) |
Jul 11, 2006 | 36.56 | 36.96 | 35.68 | 36.46 | 6,451,252 | -0.31(-0.85%) |
Jul 10, 2006 | 36.53 | 36.94 | 35.50 | 36.77 | 5,213,858 | +0.52(+1.44%) |
Jul 07, 2006 | 35.46 | 36.82 | 35.36 | 36.25 | 4,818,483 | +0.52(+1.44%) |
Jul 06, 2006 | 36.27 | 36.60 | 35.48 | 35.74 | 5,025,364 | -0.39(-1.09%) |
Jul 05, 2006 | 36.93 | 37.04 | 35.53 | 36.13 | 5,635,690 | -1.29(-3.45%) |