Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.95 | 35.09 | 34.23 | 34.29 | 5,123,625 | -0.47(-1.34%) |
Sep 28, 2006 | 34.70 | 35.14 | 34.14 | 34.76 | 5,746,038 | -0.11(-0.31%) |
Sep 27, 2006 | 34.93 | 35.74 | 34.60 | 34.87 | 5,912,379 | -0.47(-1.34%) |
Sep 26, 2006 | 35.47 | 35.93 | 35.00 | 35.34 | 6,202,266 | -0.21(-0.59%) |
Sep 25, 2006 | 34.79 | 35.81 | 34.34 | 35.55 | 7,321,360 | +0.77(+2.21%) |
Sep 22, 2006 | 33.95 | 35.10 | 33.93 | 34.78 | 8,412,653 | +0.32(+0.93%) |
Sep 21, 2006 | 35.48 | 35.51 | 34.36 | 34.46 | 10,180,245 | -0.65(-1.84%) |
Sep 20, 2006 | 34.47 | 35.62 | 34.43 | 35.11 | 13,631,866 | +0.79(+2.29%) |
Sep 19, 2006 | 34.64 | 34.80 | 33.93 | 34.32 | 9,366,031 | -0.31(-0.91%) |
Sep 18, 2006 | 34.34 | 34.68 | 34.14 | 34.64 | 7,218,276 | +0.17(+0.50%) |
Sep 15, 2006 | 33.87 | 34.56 | 33.74 | 34.46 | 11,035,067 | +0.88(+2.61%) |
Sep 14, 2006 | 33.13 | 33.75 | 33.00 | 33.59 | 8,103,867 | +0.06(+0.19%) |
Sep 13, 2006 | 33.26 | 33.66 | 32.95 | 33.52 | 15,419,762 | +0.14(+0.42%) |
Sep 12, 2006 | 29.69 | 33.70 | 29.60 | 33.38 | 43,661,548 | +2.80(+9.15%) |
Sep 11, 2006 | 29.74 | 31.11 | 29.74 | 30.58 | 18,012,656 | +0.93(+3.15%) |
Sep 08, 2006 | 28.88 | 29.68 | 28.51 | 29.65 | 10,845,141 | +0.83(+2.89%) |
Sep 07, 2006 | 29.62 | 29.62 | 28.81 | 28.82 | 12,891,998 | -0.79(-2.68%) |
Sep 06, 2006 | 30.48 | 30.48 | 29.61 | 29.61 | 9,853,028 | -0.92(-3.00%) |
Sep 05, 2006 | 30.57 | 30.71 | 30.20 | 30.53 | 7,652,950 | +0.22(+0.74%) |
Sep 01, 2006 | 30.33 | 30.58 | 29.91 | 30.30 | 7,511,911 | +0.21(+0.70%) |
Aug 31, 2006 | 29.75 | 30.14 | 29.68 | 30.09 | 7,100,197 | +0.47(+1.60%) |
Aug 30, 2006 | 29.58 | 30.22 | 29.42 | 29.62 | 9,146,117 | +0.03(+0.11%) |
Aug 29, 2006 | 29.73 | 29.80 | 29.20 | 29.59 | 5,883,172 | +0.06(+0.20%) |
Aug 28, 2006 | 29.21 | 29.86 | 29.20 | 29.53 | 5,947,053 | +0.35(+1.21%) |
Aug 25, 2006 | 29.16 | 29.37 | 29.01 | 29.18 | 4,648,185 | -0.08(-0.26%) |
Aug 24, 2006 | 29.61 | 29.69 | 28.91 | 29.25 | 8,166,968 | -0.43(-1.45%) |
Aug 23, 2006 | 30.03 | 30.10 | 29.53 | 29.68 | 5,152,988 | -0.35(-1.15%) |
Aug 22, 2006 | 30.40 | 30.48 | 29.96 | 30.03 | 6,098,713 | -0.49(-1.59%) |
Aug 21, 2006 | 31.12 | 31.12 | 30.44 | 30.51 | 5,861,149 | -0.87(-2.77%) |
Aug 18, 2006 | 31.73 | 31.73 | 30.90 | 31.39 | 3,863,179 | -0.10(-0.33%) |
Aug 17, 2006 | 31.47 | 31.92 | 31.34 | 31.49 | 4,176,182 | +0.04(+0.14%) |
Aug 16, 2006 | 30.76 | 31.51 | 30.42 | 31.44 | 7,150,021 | +0.69(+2.23%) |
Aug 15, 2006 | 30.09 | 30.82 | 29.96 | 30.76 | 7,609,685 | +1.28(+4.34%) |
Aug 14, 2006 | 29.68 | 30.25 | 29.39 | 29.48 | 4,305,663 | -0.13(-0.45%) |
Aug 11, 2006 | 29.77 | 29.86 | 29.25 | 29.61 | 4,924,640 | -0.10(-0.32%) |
Aug 10, 2006 | 28.81 | 29.94 | 28.68 | 29.71 | 8,265,211 | +0.93(+3.25%) |
Aug 09, 2006 | 30.05 | 30.09 | 28.75 | 28.77 | 8,796,878 | -0.75(-2.54%) |
Aug 08, 2006 | 30.60 | 30.63 | 29.49 | 29.52 | 8,733,934 | -1.08(-3.54%) |
Aug 07, 2006 | 30.67 | 30.87 | 30.17 | 30.60 | 5,099,728 | -0.35(-1.14%) |
Aug 04, 2006 | 30.89 | 31.36 | 30.52 | 30.96 | 11,520,503 | +0.90(+2.98%) |
Aug 03, 2006 | 28.94 | 30.25 | 28.89 | 30.06 | 9,069,272 | +0.98(+3.37%) |
Aug 02, 2006 | 28.83 | 29.38 | 28.75 | 29.08 | 4,115,580 | +0.45(+1.59%) |
Aug 01, 2006 | 28.96 | 28.97 | 28.20 | 28.63 | 5,971,887 | -0.40(-1.39%) |
Jul 31, 2006 | 28.91 | 29.52 | 28.91 | 29.03 | 5,495,354 | -0.12(-0.42%) |
Jul 28, 2006 | 28.94 | 29.46 | 28.69 | 29.15 | 7,442,251 | +0.89(+3.15%) |
Jul 27, 2006 | 28.13 | 28.73 | 28.11 | 28.26 | 6,420,774 | +0.12(+0.41%) |
Jul 26, 2006 | 28.77 | 28.77 | 28.04 | 28.15 | 7,525,812 | -0.63(-2.18%) |
Jul 25, 2006 | 28.64 | 29.26 | 28.35 | 28.77 | 7,403,516 | -0.17(-0.58%) |
Jul 24, 2006 | 28.16 | 29.27 | 28.57 | 28.94 | 6,211,793 | +0.79(+2.80%) |
Jul 21, 2006 | 28.84 | 28.91 | 28.05 | 28.15 | 8,723,626 | -0.98(-3.36%) |
Jul 20, 2006 | 30.41 | 30.64 | 29.13 | 29.13 | 9,786,648 | -0.60(-2.02%) |
Jul 19, 2006 | 28.88 | 30.02 | 28.56 | 29.73 | 14,890,749 | +1.50(+5.31%) |
Jul 18, 2006 | 28.81 | 28.92 | 27.86 | 28.23 | 15,759,473 | -1.11(-3.78%) |
Jul 17, 2006 | 29.20 | 29.73 | 29.20 | 29.34 | 7,351,661 | +0.20(+0.70%) |
Jul 14, 2006 | 29.77 | 29.96 | 28.56 | 29.14 | 12,819,995 | -0.63(-2.13%) |
Jul 13, 2006 | 30.39 | 30.64 | 29.66 | 29.77 | 13,259,667 | -0.77(-2.52%) |
Jul 12, 2006 | 32.41 | 32.41 | 30.45 | 30.54 | 15,181,573 | -1.87(-5.77%) |
Jul 11, 2006 | 32.62 | 32.79 | 31.83 | 32.41 | 8,706,757 | -0.51(-1.54%) |
Jul 10, 2006 | 33.52 | 33.72 | 32.84 | 32.92 | 5,568,295 | -0.56(-1.66%) |
Jul 07, 2006 | 33.96 | 33.96 | 32.95 | 33.47 | 10,387,507 | -0.49(-1.43%) |
Jul 06, 2006 | 34.25 | 34.36 | 33.47 | 33.96 | 8,547,444 | -0.29(-0.84%) |
Jul 05, 2006 | 34.71 | 34.82 | 34.11 | 34.25 | 4,660,524 | -0.73(-2.09%) |