Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.74 | 28.89 | 28.55 | 28.57 | 24,105,032 | -0.16(-0.55%) |
Sep 28, 2006 | 28.89 | 29.06 | 28.64 | 28.73 | 46,171,996 | -0.12(-0.41%) |
Sep 27, 2006 | 28.40 | 28.94 | 28.37 | 28.85 | 59,695,796 | +0.57(+2.02%) |
Sep 26, 2006 | 28.74 | 28.74 | 28.01 | 28.28 | 115,221,688 | -0.49(-1.69%) |
Sep 25, 2006 | 29.86 | 29.97 | 28.48 | 28.76 | 127,333,816 | -1.96(-6.39%) |
Sep 22, 2006 | 30.71 | 30.76 | 30.33 | 30.73 | 17,670,398 | +0.15(+0.48%) |
Sep 21, 2006 | 30.75 | 30.85 | 30.49 | 30.58 | 18,959,360 | -0.25(-0.80%) |
Sep 20, 2006 | 30.80 | 30.84 | 30.51 | 30.83 | 27,276,134 | +0.03(+0.09%) |
Sep 19, 2006 | 30.96 | 31.02 | 30.61 | 30.80 | 39,191,340 | -0.15(-0.49%) |
Sep 18, 2006 | 31.18 | 31.21 | 30.79 | 30.95 | 14,278,530 | -0.08(-0.25%) |
Sep 15, 2006 | 31.07 | 31.09 | 30.84 | 31.03 | 41,216,548 | +0.04(+0.12%) |
Sep 14, 2006 | 30.88 | 31.07 | 30.87 | 30.99 | 26,362,794 | +0.11(+0.36%) |
Sep 13, 2006 | 30.61 | 30.89 | 30.44 | 30.88 | 32,650,074 | -0.12(-0.39%) |
Sep 12, 2006 | 31.11 | 31.21 | 30.69 | 31.00 | 31,618,582 | -0.11(-0.35%) |
Sep 11, 2006 | 30.90 | 31.18 | 30.89 | 31.11 | 25,278,254 | +0.14(+0.46%) |
Sep 08, 2006 | 30.72 | 31.02 | 30.64 | 30.97 | 25,687,904 | +0.33(+1.08%) |
Sep 07, 2006 | 30.89 | 30.96 | 30.55 | 30.64 | 24,537,990 | -0.20(-0.64%) |
Sep 06, 2006 | 30.65 | 30.92 | 30.64 | 30.83 | 17,031,408 | -0.01(-0.02%) |
Sep 05, 2006 | 31.26 | 31.28 | 30.80 | 30.84 | 25,073,564 | -0.44(-1.41%) |
Sep 01, 2006 | 31.36 | 31.42 | 31.20 | 31.28 | 11,359,005 | +0.10(+0.34%) |
Aug 31, 2006 | 31.54 | 31.55 | 31.18 | 31.18 | 16,676,682 | -0.33(-1.05%) |
Aug 30, 2006 | 31.35 | 31.57 | 30.99 | 31.51 | 26,920,604 | +0.33(+1.07%) |
Aug 29, 2006 | 31.39 | 31.48 | 31.02 | 31.18 | 23,092,026 | -0.19(-0.62%) |
Aug 28, 2006 | 31.52 | 31.73 | 31.35 | 31.37 | 23,953,926 | -0.02(-0.06%) |
Aug 25, 2006 | 31.39 | 31.53 | 31.33 | 31.39 | 13,594,530 | -0.13(-0.43%) |
Aug 24, 2006 | 31.35 | 31.54 | 31.24 | 31.52 | 14,643,705 | +0.29(+0.94%) |
Aug 23, 2006 | 31.21 | 31.33 | 31.15 | 31.23 | 10,011,367 | +0.02(+0.05%) |
Aug 22, 2006 | 31.27 | 31.45 | 31.13 | 31.21 | 16,317,133 | -0.03(-0.11%) |
Aug 21, 2006 | 31.17 | 31.53 | 31.16 | 31.25 | 24,874,766 | -0.09(-0.30%) |
Aug 18, 2006 | 31.17 | 31.52 | 30.94 | 31.34 | 58,446,752 | +1.20(+3.99%) |
Aug 17, 2006 | 30.12 | 30.43 | 29.81 | 30.14 | 33,177,340 | +0.00(+0.01%) |
Aug 16, 2006 | 30.24 | 30.24 | 30.01 | 30.14 | 18,204,362 | -0.08(-0.27%) |
Aug 15, 2006 | 30.32 | 30.33 | 30.10 | 30.22 | 12,473,017 | +0.15(+0.50%) |
Aug 14, 2006 | 30.23 | 30.49 | 30.05 | 30.07 | 13,720,452 | -0.10(-0.35%) |
Aug 11, 2006 | 30.07 | 30.22 | 29.98 | 30.17 | 8,906,197 | +0.10(+0.35%) |
Aug 10, 2006 | 29.99 | 30.13 | 29.92 | 30.07 | 12,543,212 | +0.15(+0.50%) |
Aug 09, 2006 | 29.97 | 30.09 | 29.86 | 29.92 | 11,676,758 | -0.05(-0.17%) |
Aug 08, 2006 | 29.73 | 29.98 | 29.58 | 29.97 | 16,104,405 | +0.45(+1.52%) |
Aug 07, 2006 | 29.82 | 29.88 | 29.48 | 29.52 | 19,438,938 | -0.30(-1.00%) |
Aug 04, 2006 | 30.14 | 30.14 | 29.76 | 29.82 | 10,373,327 | -0.10(-0.34%) |
Aug 03, 2006 | 29.58 | 30.09 | 29.55 | 29.92 | 12,800,147 | +0.06(+0.21%) |
Aug 02, 2006 | 29.78 | 29.97 | 29.77 | 29.86 | 16,834,754 | +0.07(+0.23%) |
Aug 01, 2006 | 29.85 | 29.97 | 29.75 | 29.79 | 16,222,825 | -0.06(-0.19%) |
Jul 31, 2006 | 30.12 | 30.12 | 29.81 | 29.85 | 15,452,019 | -0.27(-0.89%) |
Jul 28, 2006 | 29.97 | 30.14 | 29.89 | 30.12 | 19,322,392 | +0.31(+1.03%) |
Jul 27, 2006 | 29.93 | 30.08 | 29.73 | 29.81 | 19,440,812 | +0.03(+0.10%) |
Jul 26, 2006 | 29.84 | 30.23 | 29.75 | 29.78 | 25,140,810 | -0.10(-0.32%) |
Jul 25, 2006 | 29.73 | 30.01 | 29.43 | 29.88 | 25,424,538 | +0.21(+0.70%) |
Jul 24, 2006 | 29.73 | 29.78 | 29.43 | 29.67 | 31,256,890 | -0.07(-0.23%) |
Jul 21, 2006 | 29.58 | 29.76 | 29.40 | 29.74 | 28,648,956 | +0.22(+0.73%) |
Jul 20, 2006 | 29.11 | 29.64 | 29.06 | 29.52 | 28,485,256 | +0.61(+2.10%) |
Jul 19, 2006 | 28.92 | 29.09 | 28.74 | 28.91 | 27,607,282 | -0.03(-0.10%) |
Jul 18, 2006 | 28.63 | 28.96 | 28.48 | 28.94 | 18,795,394 | +0.22(+0.77%) |
Jul 17, 2006 | 28.81 | 29.03 | 28.55 | 28.72 | 17,521,970 | -0.16(-0.57%) |
Jul 14, 2006 | 28.72 | 28.98 | 28.57 | 28.89 | 20,023,538 | +0.25(+0.89%) |
Jul 13, 2006 | 28.71 | 28.83 | 28.57 | 28.63 | 17,608,776 | -0.22(-0.75%) |
Jul 12, 2006 | 29.11 | 29.38 | 28.76 | 28.85 | 26,406,466 | -0.25(-0.85%) |
Jul 11, 2006 | 29.02 | 29.18 | 28.79 | 29.09 | 22,163,416 | +0.23(+0.79%) |
Jul 10, 2006 | 29.11 | 29.27 | 28.87 | 28.87 | 32,419,126 | -0.17(-0.59%) |
Jul 07, 2006 | 28.95 | 29.04 | 28.66 | 29.04 | 48,238,464 | +0.01(+0.05%) |
Jul 06, 2006 | 27.43 | 29.52 | 27.10 | 29.02 | 140,534,224 | +1.65(+6.04%) |
Jul 05, 2006 | 27.53 | 27.60 | 27.27 | 27.37 | 14,918,858 | -0.28(-1.00%) |