Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.10 | 38.17 | 37.38 | 37.40 | 6,507,105 | -0.67(-1.76%) |
Sep 28, 2006 | 38.02 | 38.13 | 37.44 | 38.07 | 7,020,890 | +0.22(+0.57%) |
Sep 27, 2006 | 37.83 | 38.31 | 37.72 | 37.85 | 10,404,661 | -0.07(-0.18%) |
Sep 26, 2006 | 37.74 | 38.36 | 37.52 | 37.92 | 9,624,086 | +0.09(+0.25%) |
Sep 25, 2006 | 37.16 | 38.15 | 36.97 | 37.83 | 13,471,564 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,514,786 | +0.30(+0.81%) |
Sep 21, 2006 | 37.43 | 37.46 | 36.70 | 36.82 | 11,795,928 | -0.43(-1.15%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,564,740 | +0.43(+1.16%) |
Sep 19, 2006 | 36.56 | 36.89 | 36.42 | 36.82 | 12,788,044 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.27 | 35.81 | 36.27 | 7,976,961 | -0.04(-0.11%) |
Sep 15, 2006 | 36.25 | 36.51 | 35.97 | 36.31 | 10,430,661 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.19 | 35.31 | 36.05 | 10,079,816 | +0.30(+0.85%) |
Sep 13, 2006 | 35.37 | 35.78 | 35.24 | 35.75 | 8,420,872 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.66 | 35.54 | 9,906,240 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.84 | 33.86 | 34.69 | 7,145,569 | +0.47(+1.36%) |
Sep 08, 2006 | 32.48 | 34.36 | 32.48 | 34.23 | 8,780,581 | +1.27(+3.86%) |
Sep 07, 2006 | 32.50 | 33.28 | 32.33 | 32.95 | 5,898,185 | +0.24(+0.75%) |
Sep 06, 2006 | 33.04 | 33.08 | 32.53 | 32.71 | 5,002,977 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.52 | 33.10 | 33.15 | 4,495,248 | +0.01(+0.04%) |
Sep 01, 2006 | 33.14 | 33.33 | 32.80 | 33.14 | 5,758,143 | +0.38(+1.16%) |
Aug 31, 2006 | 32.72 | 32.97 | 32.22 | 32.76 | 7,807,521 | -0.13(-0.39%) |
Aug 30, 2006 | 32.81 | 33.32 | 32.51 | 32.89 | 6,678,908 | -0.09(-0.29%) |
Aug 29, 2006 | 32.46 | 33.00 | 32.44 | 32.98 | 6,150,942 | +0.68(+2.10%) |
Aug 28, 2006 | 31.95 | 32.52 | 31.87 | 32.30 | 6,304,870 | +0.56(+1.75%) |
Aug 25, 2006 | 31.61 | 31.88 | 31.38 | 31.75 | 5,382,628 | -0.06(-0.19%) |
Aug 24, 2006 | 32.15 | 32.23 | 31.60 | 31.81 | 9,905,501 | -0.46(-1.43%) |
Aug 23, 2006 | 33.05 | 33.14 | 32.19 | 32.27 | 6,312,109 | -0.78(-2.36%) |
Aug 22, 2006 | 33.14 | 33.37 | 32.79 | 33.05 | 4,526,566 | -0.05(-0.16%) |
Aug 21, 2006 | 33.60 | 33.64 | 33.06 | 33.10 | 4,118,551 | -0.61(-1.81%) |
Aug 18, 2006 | 33.96 | 34.04 | 33.52 | 33.71 | 4,497,612 | -0.02(-0.06%) |
Aug 17, 2006 | 33.41 | 34.12 | 33.26 | 33.73 | 9,894,126 | +0.32(+0.95%) |
Aug 16, 2006 | 33.16 | 33.43 | 32.49 | 33.41 | 6,273,996 | +0.46(+1.40%) |
Aug 15, 2006 | 33.17 | 33.17 | 32.43 | 32.95 | 7,141,728 | +0.35(+1.06%) |
Aug 14, 2006 | 32.76 | 33.04 | 32.57 | 32.61 | 5,906,163 | -0.16(-0.48%) |
Aug 11, 2006 | 32.46 | 32.80 | 32.12 | 32.76 | 10,188,984 | +0.46(+1.43%) |
Aug 10, 2006 | 30.94 | 32.31 | 30.80 | 32.30 | 13,679,560 | +1.65(+5.39%) |
Aug 09, 2006 | 31.39 | 31.55 | 30.58 | 30.65 | 7,509,266 | -0.45(-1.44%) |
Aug 08, 2006 | 31.71 | 31.76 | 30.94 | 31.10 | 4,901,490 | -0.54(-1.71%) |
Aug 07, 2006 | 31.78 | 31.88 | 31.40 | 31.64 | 4,203,197 | -0.32(-1.02%) |
Aug 04, 2006 | 31.58 | 32.11 | 31.58 | 31.96 | 7,303,782 | +0.56(+1.79%) |
Aug 03, 2006 | 30.67 | 31.69 | 30.54 | 31.40 | 8,141,821 | +0.41(+1.33%) |
Aug 02, 2006 | 31.11 | 31.14 | 30.76 | 30.99 | 4,553,895 | +0.09(+0.28%) |
Aug 01, 2006 | 30.87 | 30.95 | 30.69 | 30.90 | 5,091,020 | -0.18(-0.59%) |
Jul 31, 2006 | 31.58 | 31.63 | 30.88 | 31.08 | 7,577,958 | -0.37(-1.16%) |
Jul 28, 2006 | 31.29 | 31.71 | 31.23 | 31.45 | 5,619,430 | +0.25(+0.80%) |
Jul 27, 2006 | 31.24 | 31.55 | 31.07 | 31.20 | 6,601,944 | +0.15(+0.48%) |
Jul 26, 2006 | 31.37 | 31.37 | 30.98 | 31.05 | 5,411,286 | -0.45(-1.42%) |
Jul 25, 2006 | 31.26 | 31.62 | 31.08 | 31.50 | 5,896,265 | +0.24(+0.76%) |
Jul 24, 2006 | 31.19 | 31.61 | 31.16 | 31.26 | 7,167,284 | +0.07(+0.22%) |
Jul 21, 2006 | 31.44 | 31.44 | 31.00 | 31.19 | 6,767,543 | -0.25(-0.80%) |
Jul 20, 2006 | 31.14 | 31.71 | 30.80 | 31.44 | 8,081,550 | +0.49(+1.60%) |
Jul 19, 2006 | 30.82 | 31.38 | 30.77 | 30.95 | 11,985,606 | +0.13(+0.42%) |
Jul 18, 2006 | 31.07 | 31.21 | 30.26 | 30.82 | 27,952,972 | -1.37(-4.25%) |
Jul 17, 2006 | 32.45 | 33.07 | 32.09 | 32.19 | 10,372,901 | -0.13(-0.40%) |
Jul 14, 2006 | 32.65 | 32.86 | 32.02 | 32.32 | 7,029,458 | -0.51(-1.57%) |
Jul 13, 2006 | 32.91 | 33.24 | 32.53 | 32.83 | 6,576,683 | -0.36(-1.08%) |
Jul 12, 2006 | 33.94 | 34.11 | 33.16 | 33.19 | 6,606,080 | -0.75(-2.21%) |
Jul 11, 2006 | 33.61 | 34.11 | 33.37 | 33.94 | 6,295,564 | +0.36(+1.07%) |
Jul 10, 2006 | 33.45 | 33.67 | 33.36 | 33.58 | 4,221,515 | +0.26(+0.79%) |
Jul 07, 2006 | 33.18 | 33.61 | 33.12 | 33.32 | 5,204,620 | +0.03(+0.10%) |
Jul 06, 2006 | 33.29 | 33.44 | 32.91 | 33.28 | 6,690,578 | +0.61(+1.86%) |
Jul 05, 2006 | 32.83 | 32.89 | 32.47 | 32.68 | 4,983,625 | -0.24(-0.74%) |