Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.01 | 40.08 | 38.82 | 38.94 | 7,829,610 | -0.92(-2.30%) |
Sep 28, 2006 | 39.56 | 40.01 | 39.33 | 39.86 | 9,541,384 | +0.28(+0.71%) |
Sep 27, 2006 | 39.84 | 39.96 | 39.20 | 39.57 | 8,239,089 | +0.05(+0.14%) |
Sep 26, 2006 | 39.80 | 40.04 | 39.11 | 39.52 | 11,663,304 | -0.70(-1.73%) |
Sep 25, 2006 | 39.67 | 40.58 | 39.38 | 40.22 | 6,960,469 | +0.55(+1.38%) |
Sep 22, 2006 | 39.92 | 40.15 | 39.36 | 39.67 | 5,887,755 | -0.20(-0.51%) |
Sep 21, 2006 | 40.85 | 40.85 | 39.67 | 39.87 | 12,425,074 | -0.79(-1.95%) |
Sep 20, 2006 | 40.79 | 41.05 | 40.44 | 40.67 | 5,600,320 | +0.14(+0.34%) |
Sep 19, 2006 | 40.45 | 40.70 | 40.08 | 40.53 | 3,673,469 | +0.23(+0.57%) |
Sep 18, 2006 | 40.23 | 40.59 | 39.48 | 40.30 | 5,230,355 | +0.20(+0.51%) |
Sep 15, 2006 | 40.76 | 40.76 | 39.84 | 40.10 | 7,785,595 | -0.48(-1.18%) |
Sep 14, 2006 | 39.89 | 40.65 | 39.42 | 40.58 | 7,136,031 | +0.18(+0.45%) |
Sep 13, 2006 | 39.95 | 40.43 | 39.66 | 40.40 | 6,906,450 | +0.41(+1.04%) |
Sep 12, 2006 | 39.27 | 40.21 | 39.14 | 39.98 | 7,344,271 | +0.68(+1.74%) |
Sep 11, 2006 | 39.09 | 39.70 | 38.84 | 39.30 | 6,411,441 | +0.26(+0.66%) |
Sep 08, 2006 | 38.93 | 39.09 | 38.57 | 39.04 | 4,285,520 | +0.51(+1.32%) |
Sep 07, 2006 | 38.09 | 38.94 | 37.97 | 38.53 | 4,516,935 | +0.41(+1.07%) |
Sep 06, 2006 | 37.95 | 38.25 | 37.67 | 38.12 | 3,791,845 | +0.06(+0.16%) |
Sep 05, 2006 | 38.18 | 38.19 | 37.87 | 38.06 | 2,587,918 | +0.01(+0.02%) |
Sep 01, 2006 | 37.64 | 38.06 | 37.37 | 38.06 | 3,644,959 | +0.56(+1.50%) |
Aug 31, 2006 | 37.79 | 38.15 | 37.19 | 37.49 | 5,072,299 | +0.08(+0.22%) |
Aug 30, 2006 | 37.76 | 37.76 | 37.11 | 37.41 | 4,718,840 | -0.13(-0.35%) |
Aug 29, 2006 | 36.62 | 37.62 | 36.58 | 37.54 | 7,404,626 | +0.98(+2.69%) |
Aug 28, 2006 | 36.29 | 36.89 | 36.29 | 36.56 | 4,532,607 | +0.39(+1.08%) |
Aug 25, 2006 | 36.41 | 36.44 | 35.96 | 36.17 | 6,185,360 | -0.31(-0.84%) |
Aug 24, 2006 | 36.44 | 36.53 | 36.05 | 36.47 | 4,014,257 | -0.05(-0.13%) |
Aug 23, 2006 | 36.23 | 36.59 | 35.99 | 36.52 | 6,188,195 | +0.29(+0.81%) |
Aug 22, 2006 | 36.73 | 36.73 | 36.23 | 36.23 | 7,774,257 | -0.44(-1.19%) |
Aug 21, 2006 | 36.74 | 36.76 | 36.13 | 36.66 | 5,399,915 | -0.36(-0.97%) |
Aug 18, 2006 | 37.43 | 37.47 | 36.66 | 37.02 | 4,115,293 | -0.20(-0.55%) |
Aug 17, 2006 | 37.17 | 37.46 | 36.95 | 37.23 | 3,069,088 | +0.08(+0.21%) |
Aug 16, 2006 | 37.07 | 37.21 | 36.50 | 37.15 | 4,885,399 | +0.25(+0.68%) |
Aug 15, 2006 | 36.86 | 37.02 | 36.37 | 36.90 | 6,296,233 | +0.23(+0.64%) |
Aug 14, 2006 | 36.52 | 36.74 | 35.91 | 36.66 | 7,956,322 | +0.22(+0.61%) |
Aug 11, 2006 | 36.29 | 36.55 | 35.52 | 36.44 | 11,575,106 | +1.54(+4.42%) |
Aug 10, 2006 | 34.55 | 35.09 | 34.10 | 34.90 | 6,694,874 | +0.38(+1.11%) |
Aug 09, 2006 | 35.11 | 35.39 | 34.45 | 34.52 | 4,054,604 | -0.51(-1.46%) |
Aug 08, 2006 | 35.54 | 35.54 | 34.79 | 35.03 | 4,321,699 | -0.40(-1.12%) |
Aug 07, 2006 | 35.26 | 35.60 | 34.94 | 35.42 | 5,088,305 | +0.16(+0.46%) |
Aug 04, 2006 | 35.33 | 35.59 | 34.93 | 35.26 | 4,146,137 | +0.40(+1.15%) |
Aug 03, 2006 | 33.89 | 35.02 | 33.76 | 34.86 | 6,533,484 | +0.67(+1.96%) |
Aug 02, 2006 | 34.10 | 34.43 | 33.80 | 34.19 | 4,161,976 | +0.23(+0.69%) |
Aug 01, 2006 | 33.77 | 33.97 | 33.32 | 33.95 | 2,681,784 | -0.01(-0.04%) |
Jul 31, 2006 | 33.74 | 34.43 | 33.49 | 33.97 | 5,034,952 | +0.85(+2.57%) |
Jul 28, 2006 | 32.84 | 33.20 | 32.69 | 33.11 | 4,525,272 | +0.58(+1.77%) |
Jul 27, 2006 | 32.60 | 32.86 | 32.42 | 32.54 | 5,965,116 | -0.07(-0.20%) |
Jul 26, 2006 | 33.29 | 33.39 | 32.54 | 32.60 | 4,990,270 | -0.88(-2.62%) |
Jul 25, 2006 | 33.12 | 33.65 | 32.90 | 33.48 | 2,965,218 | +0.21(+0.63%) |
Jul 24, 2006 | 32.44 | 33.40 | 32.66 | 33.27 | 3,751,830 | +0.83(+2.57%) |
Jul 21, 2006 | 32.27 | 32.64 | 32.03 | 32.44 | 4,553,948 | -0.12(-0.37%) |
Jul 20, 2006 | 33.14 | 33.14 | 32.43 | 32.56 | 5,655,506 | -0.43(-1.29%) |
Jul 19, 2006 | 32.39 | 33.44 | 32.66 | 32.98 | 9,437,347 | +0.59(+1.81%) |
Jul 18, 2006 | 32.93 | 33.28 | 31.79 | 32.39 | 10,805,333 | -1.06(-3.16%) |
Jul 17, 2006 | 33.01 | 33.74 | 32.30 | 33.45 | 4,249,174 | +0.52(+1.58%) |
Jul 14, 2006 | 33.29 | 33.43 | 32.59 | 32.93 | 4,284,853 | -0.49(-1.47%) |
Jul 13, 2006 | 34.19 | 34.30 | 33.19 | 33.42 | 6,048,645 | -0.91(-2.66%) |
Jul 12, 2006 | 34.90 | 35.09 | 34.24 | 34.33 | 7,511,664 | -1.05(-2.97%) |
Jul 11, 2006 | 35.30 | 35.54 | 34.87 | 35.38 | 5,245,860 | +0.08(+0.24%) |
Jul 10, 2006 | 35.39 | 35.68 | 35.20 | 35.30 | 4,286,687 | +0.10(+0.29%) |
Jul 07, 2006 | 35.78 | 35.78 | 35.00 | 35.20 | 4,241,671 | -0.68(-1.91%) |
Jul 06, 2006 | 35.30 | 36.04 | 35.21 | 35.88 | 9,619,746 | +0.38(+1.08%) |
Jul 05, 2006 | 34.79 | 35.54 | 34.43 | 35.50 | 5,592,650 | +0.44(+1.25%) |