Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.61 | 32.99 | 32.44 | 32.74 | 1,298,809 | +0.29(+0.89%) |
Sep 28, 2006 | 32.46 | 32.51 | 31.80 | 32.45 | 1,123,516 | +0.15(+0.46%) |
Sep 27, 2006 | 32.17 | 32.52 | 32.04 | 32.30 | 1,064,070 | +0.18(+0.56%) |
Sep 26, 2006 | 31.79 | 32.50 | 31.51 | 32.12 | 1,607,996 | +0.33(+1.04%) |
Sep 25, 2006 | 31.86 | 32.00 | 31.40 | 31.79 | 1,816,337 | +0.15(+0.47%) |
Sep 22, 2006 | 31.67 | 31.83 | 31.37 | 31.64 | 713,320 | +0.03(+0.09%) |
Sep 21, 2006 | 31.82 | 31.91 | 31.30 | 31.61 | 1,491,989 | -0.22(-0.69%) |
Sep 20, 2006 | 31.95 | 31.99 | 31.48 | 31.83 | 1,814,465 | +0.04(+0.13%) |
Sep 19, 2006 | 32.50 | 32.59 | 31.64 | 31.79 | 1,571,039 | -0.58(-1.79%) |
Sep 18, 2006 | 32.22 | 32.51 | 31.88 | 32.37 | 2,089,739 | +0.02(+0.06%) |
Sep 15, 2006 | 32.77 | 32.77 | 30.65 | 32.35 | 6,248,179 | -0.38(-1.16%) |
Sep 14, 2006 | 34.32 | 34.53 | 32.08 | 32.73 | 4,869,541 | -1.70(-4.94%) |
Sep 13, 2006 | 34.00 | 34.59 | 34.00 | 34.43 | 2,434,634 | +0.21(+0.61%) |
Sep 12, 2006 | 33.54 | 34.48 | 33.26 | 34.22 | 5,155,107 | +0.60(+1.78%) |
Sep 11, 2006 | 33.12 | 33.75 | 32.90 | 33.62 | 1,454,568 | +0.08(+0.24%) |
Sep 08, 2006 | 33.42 | 33.60 | 33.00 | 33.54 | 1,132,389 | +0.21(+0.63%) |
Sep 07, 2006 | 32.83 | 33.42 | 32.69 | 33.33 | 1,743,200 | +0.44(+1.34%) |
Sep 06, 2006 | 33.00 | 33.13 | 32.60 | 32.89 | 1,492,642 | -0.16(-0.48%) |
Sep 05, 2006 | 32.44 | 33.06 | 32.20 | 33.05 | 1,997,821 | +0.75(+2.32%) |
Sep 01, 2006 | 31.86 | 32.58 | 31.59 | 32.30 | 1,692,599 | +0.55(+1.73%) |
Aug 31, 2006 | 31.84 | 31.94 | 31.66 | 31.75 | 1,267,201 | +0.06(+0.19%) |
Aug 30, 2006 | 31.97 | 32.23 | 31.63 | 31.69 | 1,885,783 | -0.16(-0.50%) |
Aug 29, 2006 | 32.11 | 32.12 | 31.57 | 31.85 | 1,564,161 | -0.36(-1.12%) |
Aug 28, 2006 | 31.81 | 32.48 | 31.62 | 32.21 | 3,418,404 | +0.51(+1.61%) |
Aug 25, 2006 | 31.27 | 31.76 | 31.10 | 31.70 | 1,471,263 | +0.18(+0.57%) |
Aug 24, 2006 | 31.49 | 31.73 | 31.10 | 31.52 | 1,551,520 | +0.17(+0.54%) |
Aug 23, 2006 | 31.85 | 31.98 | 31.25 | 31.35 | 1,123,315 | -0.32(-1.01%) |
Aug 22, 2006 | 31.90 | 32.18 | 31.37 | 31.67 | 3,384,863 | -0.27(-0.85%) |
Aug 21, 2006 | 31.96 | 32.25 | 31.40 | 31.94 | 2,065,259 | -0.51(-1.57%) |
Aug 18, 2006 | 32.42 | 32.57 | 31.44 | 32.45 | 5,229,749 | -0.30(-0.92%) |
Aug 17, 2006 | 33.00 | 33.27 | 32.75 | 32.75 | 1,921,728 | -0.36(-1.09%) |
Aug 16, 2006 | 33.11 | 33.51 | 32.87 | 33.11 | 4,422,341 | +0.15(+0.46%) |
Aug 15, 2006 | 33.42 | 33.51 | 32.77 | 32.96 | 2,091,305 | -0.33(-0.99%) |
Aug 14, 2006 | 33.07 | 33.49 | 32.96 | 33.29 | 1,454,788 | +0.05(+0.15%) |
Aug 11, 2006 | 32.77 | 33.54 | 32.51 | 33.24 | 2,575,058 | +0.48(+1.47%) |
Aug 10, 2006 | 32.08 | 33.58 | 31.89 | 32.76 | 8,052,119 | +1.28(+4.07%) |
Aug 09, 2006 | 33.90 | 34.10 | 31.47 | 31.48 | 11,132,608 | -3.60(-10.26%) |
Aug 08, 2006 | 35.51 | 35.77 | 34.90 | 35.08 | 2,959,418 | -0.30(-0.85%) |
Aug 07, 2006 | 35.24 | 35.51 | 35.00 | 35.38 | 1,951,250 | -0.02(-0.06%) |
Aug 04, 2006 | 35.61 | 35.95 | 34.85 | 35.40 | 3,109,979 | -0.04(-0.11%) |
Aug 03, 2006 | 35.02 | 35.60 | 34.67 | 35.44 | 1,396,481 | +0.30(+0.85%) |
Aug 02, 2006 | 34.44 | 35.16 | 34.38 | 35.14 | 1,906,672 | +0.65(+1.88%) |
Aug 01, 2006 | 34.66 | 34.97 | 34.22 | 34.49 | 2,427,898 | -0.56(-1.60%) |
Jul 31, 2006 | 35.06 | 35.24 | 34.59 | 35.05 | 3,194,369 | -0.17(-0.48%) |
Jul 28, 2006 | 34.21 | 35.26 | 34.01 | 35.22 | 3,221,572 | +1.25(+3.68%) |
Jul 27, 2006 | 34.21 | 34.43 | 33.93 | 33.97 | 2,047,506 | -0.13(-0.38%) |
Jul 26, 2006 | 34.17 | 34.36 | 33.50 | 34.10 | 3,238,725 | -0.04(-0.12%) |
Jul 25, 2006 | 33.41 | 34.33 | 33.41 | 34.14 | 3,019,440 | +0.57(+1.70%) |
Jul 24, 2006 | 33.45 | 33.78 | 33.34 | 33.57 | 3,763,866 | +0.21(+0.63%) |
Jul 21, 2006 | 32.98 | 33.78 | 32.80 | 33.36 | 2,949,404 | +0.38(+1.15%) |
Jul 20, 2006 | 32.90 | 33.43 | 32.56 | 32.98 | 2,328,212 | -0.10(-0.30%) |
Jul 19, 2006 | 32.52 | 33.23 | 32.39 | 33.08 | 3,913,129 | +1.07(+3.34%) |
Jul 18, 2006 | 32.23 | 32.28 | 31.71 | 32.01 | 2,659,768 | -0.51(-1.57%) |
Jul 17, 2006 | 30.45 | 32.80 | 30.44 | 32.52 | 7,929,960 | +1.89(+6.17%) |
Jul 14, 2006 | 30.48 | 30.73 | 30.29 | 30.63 | 1,956,151 | +0.10(+0.33%) |
Jul 13, 2006 | 30.46 | 30.76 | 30.12 | 30.53 | 3,083,755 | +0.04(+0.13%) |
Jul 12, 2006 | 30.34 | 30.59 | 30.34 | 30.49 | 1,918,782 | +0.03(+0.10%) |
Jul 11, 2006 | 30.11 | 30.59 | 30.00 | 30.46 | 1,524,701 | +0.36(+1.20%) |
Jul 10, 2006 | 30.00 | 30.25 | 29.98 | 30.10 | 1,375,108 | +0.08(+0.27%) |
Jul 07, 2006 | 30.07 | 30.16 | 29.97 | 30.02 | 1,369,059 | -0.06(-0.20%) |
Jul 06, 2006 | 30.04 | 30.47 | 29.80 | 30.08 | 3,058,085 | -0.72(-2.34%) |
Jul 05, 2006 | 30.90 | 31.08 | 30.73 | 30.80 | 1,019,614 | -0.26(-0.84%) |