Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.63 | 31.74 | 31.39 | 31.66 | 5,449,811 | -0.11(-0.33%) |
Sep 28, 2006 | 31.94 | 32.00 | 31.70 | 31.76 | 6,996,009 | -0.19(-0.60%) |
Sep 27, 2006 | 31.67 | 32.00 | 31.42 | 31.96 | 9,036,063 | +0.54(+1.72%) |
Sep 26, 2006 | 31.05 | 31.52 | 31.05 | 31.42 | 10,550,360 | +0.01(+0.03%) |
Sep 25, 2006 | 31.26 | 31.49 | 30.80 | 31.41 | 10,564,861 | -0.07(-0.21%) |
Sep 22, 2006 | 32.09 | 32.09 | 31.42 | 31.47 | 7,450,919 | -0.37(-1.15%) |
Sep 21, 2006 | 31.55 | 31.91 | 31.40 | 31.84 | 7,712,348 | +0.46(+1.48%) |
Sep 20, 2006 | 31.84 | 32.05 | 31.34 | 31.38 | 12,054,092 | -0.10(-0.31%) |
Sep 19, 2006 | 31.80 | 31.90 | 31.21 | 31.47 | 7,230,922 | -0.17(-0.53%) |
Sep 18, 2006 | 31.61 | 31.73 | 31.18 | 31.64 | 9,585,850 | +0.33(+1.06%) |
Sep 15, 2006 | 31.51 | 31.51 | 31.11 | 31.31 | 8,549,251 | -0.48(-1.50%) |
Sep 14, 2006 | 32.26 | 32.31 | 31.71 | 31.79 | 8,326,353 | -0.39(-1.20%) |
Sep 13, 2006 | 31.76 | 32.25 | 31.65 | 32.17 | 8,095,583 | +0.67(+2.13%) |
Sep 12, 2006 | 31.68 | 31.74 | 31.23 | 31.50 | 10,482,206 | +0.18(+0.57%) |
Sep 11, 2006 | 31.53 | 31.59 | 31.21 | 31.32 | 12,050,777 | -0.45(-1.41%) |
Sep 08, 2006 | 32.01 | 32.08 | 31.64 | 31.77 | 7,481,993 | +0.03(+0.09%) |
Sep 07, 2006 | 31.95 | 32.05 | 31.68 | 31.74 | 8,546,558 | -0.56(-1.75%) |
Sep 06, 2006 | 32.59 | 32.67 | 32.21 | 32.31 | 7,544,346 | -0.81(-2.43%) |
Sep 05, 2006 | 32.73 | 33.12 | 32.69 | 33.12 | 7,427,718 | +0.29(+0.88%) |
Sep 01, 2006 | 32.77 | 32.89 | 32.70 | 32.83 | 4,504,359 | -0.02(-0.07%) |
Aug 31, 2006 | 32.93 | 33.03 | 32.78 | 32.85 | 11,083,782 | +0.11(+0.34%) |
Aug 30, 2006 | 32.88 | 32.97 | 32.41 | 32.74 | 13,802,058 | +0.25(+0.77%) |
Aug 29, 2006 | 33.01 | 33.01 | 32.30 | 32.49 | 12,840,656 | -0.48(-1.46%) |
Aug 28, 2006 | 32.92 | 32.98 | 32.65 | 32.97 | 5,855,418 | -0.00(-0.01%) |
Aug 25, 2006 | 32.95 | 33.24 | 32.87 | 32.98 | 6,446,843 | -0.30(-0.90%) |
Aug 24, 2006 | 33.27 | 33.31 | 32.88 | 33.27 | 7,059,191 | -0.09(-0.28%) |
Aug 23, 2006 | 33.77 | 33.84 | 33.23 | 33.37 | 3,869,432 | -0.35(-1.05%) |
Aug 22, 2006 | 33.69 | 33.82 | 33.55 | 33.72 | 3,669,321 | -0.18(-0.53%) |
Aug 21, 2006 | 33.79 | 34.17 | 33.79 | 33.90 | 4,536,054 | +0.12(+0.36%) |
Aug 18, 2006 | 33.61 | 33.78 | 33.36 | 33.78 | 5,335,461 | +0.45(+1.35%) |
Aug 17, 2006 | 33.24 | 33.40 | 32.91 | 33.33 | 8,435,730 | +0.25(+0.74%) |
Aug 16, 2006 | 33.56 | 33.56 | 32.96 | 33.08 | 8,691,566 | -0.63(-1.88%) |
Aug 15, 2006 | 33.79 | 33.82 | 33.51 | 33.71 | 8,556,501 | +0.26(+0.78%) |
Aug 14, 2006 | 33.84 | 33.84 | 33.43 | 33.45 | 5,878,412 | -0.01(-0.03%) |
Aug 11, 2006 | 33.39 | 33.62 | 33.33 | 33.46 | 4,609,593 | -0.21(-0.63%) |
Aug 10, 2006 | 33.88 | 33.88 | 33.41 | 33.68 | 8,331,324 | -0.24(-0.71%) |
Aug 09, 2006 | 34.07 | 34.27 | 33.91 | 33.92 | 8,740,247 | +0.06(+0.17%) |
Aug 08, 2006 | 33.72 | 34.04 | 33.56 | 33.86 | 9,911,289 | -0.15(-0.44%) |
Aug 07, 2006 | 34.30 | 34.53 | 33.91 | 34.01 | 12,774,159 | -1.01(-2.88%) |
Aug 04, 2006 | 35.01 | 35.15 | 34.76 | 35.02 | 4,505,602 | +0.26(+0.75%) |
Aug 03, 2006 | 34.93 | 34.98 | 34.71 | 34.76 | 4,834,977 | -0.38(-1.07%) |
Aug 02, 2006 | 35.18 | 35.37 | 34.97 | 35.13 | 5,713,103 | +0.14(+0.39%) |
Aug 01, 2006 | 34.84 | 35.00 | 34.55 | 35.00 | 4,413,833 | -0.01(-0.03%) |
Jul 31, 2006 | 34.86 | 35.19 | 34.85 | 35.01 | 5,427,024 | +0.07(+0.19%) |
Jul 28, 2006 | 34.96 | 35.23 | 34.93 | 34.94 | 11,390,784 | +0.29(+0.85%) |
Jul 27, 2006 | 35.13 | 35.17 | 34.51 | 34.65 | 8,826,216 | +0.47(+1.37%) |
Jul 26, 2006 | 33.66 | 34.27 | 33.61 | 34.18 | 12,202,000 | +0.62(+1.86%) |
Jul 25, 2006 | 33.81 | 33.92 | 33.43 | 33.55 | 8,779,399 | -0.11(-0.33%) |
Jul 24, 2006 | 33.55 | 34.05 | 33.46 | 33.67 | 8,598,554 | +0.75(+2.27%) |
Jul 21, 2006 | 33.35 | 33.41 | 32.90 | 32.92 | 5,413,559 | -0.20(-0.60%) |
Jul 20, 2006 | 33.70 | 33.70 | 33.04 | 33.12 | 8,466,596 | -0.52(-1.55%) |
Jul 19, 2006 | 33.19 | 33.78 | 33.16 | 33.64 | 9,201,579 | +0.09(+0.26%) |
Jul 18, 2006 | 33.74 | 33.78 | 33.22 | 33.55 | 7,429,997 | -0.04(-0.11%) |
Jul 17, 2006 | 33.85 | 34.06 | 33.31 | 33.59 | 5,643,085 | -0.86(-2.51%) |
Jul 14, 2006 | 34.38 | 34.56 | 34.14 | 34.45 | 5,382,485 | +0.19(+0.55%) |
Jul 13, 2006 | 34.02 | 34.46 | 33.87 | 34.26 | 7,393,123 | +0.30(+0.90%) |
Jul 12, 2006 | 34.01 | 34.09 | 33.76 | 33.96 | 7,730,163 | -0.49(-1.43%) |
Jul 11, 2006 | 34.33 | 34.47 | 33.96 | 34.45 | 6,870,059 | +0.23(+0.66%) |
Jul 10, 2006 | 34.28 | 34.43 | 34.09 | 34.23 | 7,004,502 | -0.12(-0.35%) |
Jul 07, 2006 | 34.52 | 34.72 | 34.24 | 34.35 | 9,235,345 | +0.45(+1.34%) |
Jul 06, 2006 | 33.96 | 34.16 | 33.84 | 33.89 | 7,452,784 | +0.09(+0.27%) |
Jul 05, 2006 | 33.64 | 33.93 | 33.39 | 33.80 | 5,736,926 | -0.16(-0.48%) |