Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.15 | 38.38 | 37.43 | 37.46 | 4,249,842 | -0.87(-2.27%) |
Sep 28, 2006 | 38.22 | 38.60 | 37.58 | 38.33 | 3,448,342 | +0.27(+0.71%) |
Sep 27, 2006 | 37.70 | 38.61 | 37.60 | 38.06 | 5,023,826 | +0.39(+1.04%) |
Sep 26, 2006 | 38.19 | 38.50 | 37.62 | 37.67 | 5,634,258 | -0.52(-1.36%) |
Sep 25, 2006 | 37.14 | 38.50 | 37.07 | 38.19 | 10,304,546 | +1.13(+3.05%) |
Sep 22, 2006 | 37.40 | 37.73 | 36.56 | 37.06 | 5,190,819 | -0.34(-0.91%) |
Sep 21, 2006 | 37.83 | 38.12 | 37.06 | 37.40 | 4,671,660 | -0.30(-0.80%) |
Sep 20, 2006 | 37.33 | 37.81 | 37.28 | 37.70 | 7,012,020 | +0.36(+0.96%) |
Sep 19, 2006 | 37.33 | 37.75 | 36.90 | 37.34 | 5,716,139 | -0.17(-0.45%) |
Sep 18, 2006 | 36.23 | 37.77 | 36.23 | 37.51 | 9,228,251 | +0.51(+1.38%) |
Sep 15, 2006 | 36.64 | 38.19 | 36.50 | 37.00 | 33,456,512 | +3.35(+9.96%) |
Sep 14, 2006 | 33.54 | 33.81 | 32.95 | 33.65 | 8,717,432 | +0.12(+0.36%) |
Sep 13, 2006 | 32.67 | 33.60 | 31.94 | 33.53 | 5,773,660 | +0.76(+2.32%) |
Sep 12, 2006 | 31.79 | 32.99 | 31.41 | 32.77 | 3,803,260 | +0.93(+2.92%) |
Sep 11, 2006 | 31.42 | 32.37 | 31.00 | 31.84 | 3,426,562 | +0.03(+0.09%) |
Sep 08, 2006 | 31.60 | 32.14 | 31.01 | 31.81 | 3,510,060 | +0.31(+0.98%) |
Sep 07, 2006 | 32.49 | 32.73 | 31.49 | 31.50 | 4,359,500 | -1.22(-3.73%) |
Sep 06, 2006 | 32.40 | 32.87 | 32.00 | 32.72 | 3,869,177 | +0.05(+0.15%) |
Sep 05, 2006 | 32.15 | 32.95 | 32.00 | 32.67 | 2,343,571 | +0.34(+1.05%) |
Sep 01, 2006 | 32.44 | 33.04 | 32.00 | 32.33 | 2,375,405 | -0.11(-0.34%) |
Aug 31, 2006 | 32.23 | 32.75 | 32.01 | 32.44 | 4,030,188 | +0.39(+1.22%) |
Aug 30, 2006 | 31.81 | 32.13 | 31.75 | 32.05 | 4,485,977 | +0.19(+0.60%) |
Aug 29, 2006 | 32.92 | 32.98 | 31.51 | 31.86 | 6,086,186 | -1.00(-3.04%) |
Aug 28, 2006 | 32.43 | 33.00 | 32.26 | 32.86 | 2,565,168 | +0.33(+1.01%) |
Aug 25, 2006 | 32.41 | 32.96 | 32.41 | 32.53 | 2,143,794 | -0.10(-0.31%) |
Aug 24, 2006 | 32.73 | 32.77 | 32.27 | 32.63 | 1,806,903 | +0.22(+0.68%) |
Aug 23, 2006 | 32.91 | 32.99 | 32.14 | 32.41 | 2,674,195 | -0.37(-1.13%) |
Aug 22, 2006 | 33.17 | 33.47 | 32.31 | 32.78 | 5,448,007 | -0.40(-1.21%) |
Aug 21, 2006 | 33.80 | 33.99 | 33.18 | 33.18 | 3,575,466 | -0.89(-2.61%) |
Aug 18, 2006 | 34.00 | 34.55 | 33.76 | 34.07 | 3,989,854 | +0.06(+0.18%) |
Aug 17, 2006 | 33.75 | 34.19 | 33.45 | 34.01 | 5,096,722 | +0.02(+0.06%) |
Aug 16, 2006 | 34.00 | 34.12 | 33.28 | 33.99 | 4,766,347 | +0.04(+0.11%) |
Aug 15, 2006 | 32.70 | 34.00 | 32.64 | 33.95 | 6,187,865 | +1.44(+4.44%) |
Aug 14, 2006 | 32.19 | 32.89 | 31.90 | 32.51 | 3,625,106 | +0.66(+2.07%) |
Aug 11, 2006 | 32.07 | 32.27 | 31.52 | 31.85 | 3,479,892 | -0.35(-1.09%) |
Aug 10, 2006 | 31.53 | 32.37 | 31.44 | 32.20 | 3,007,197 | +0.75(+2.38%) |
Aug 09, 2006 | 32.14 | 32.49 | 31.35 | 31.45 | 3,553,666 | -0.50(-1.56%) |
Aug 08, 2006 | 32.01 | 32.70 | 31.71 | 31.95 | 4,080,272 | +0.16(+0.50%) |
Aug 07, 2006 | 31.63 | 32.00 | 31.13 | 31.79 | 3,815,175 | +0.07(+0.22%) |
Aug 04, 2006 | 32.60 | 32.74 | 31.50 | 31.72 | 5,481,633 | -0.81(-2.49%) |
Aug 03, 2006 | 31.55 | 32.65 | 31.30 | 32.53 | 6,355,729 | +0.25(+0.77%) |
Aug 02, 2006 | 30.00 | 32.58 | 29.99 | 32.28 | 12,150,113 | +3.94(+13.90%) |
Aug 01, 2006 | 28.40 | 28.97 | 28.00 | 28.34 | 6,875,684 | -0.17(-0.60%) |
Jul 31, 2006 | 27.53 | 28.56 | 27.23 | 28.51 | 5,837,949 | +0.88(+3.18%) |
Jul 28, 2006 | 26.87 | 27.84 | 26.55 | 27.63 | 5,565,783 | +1.16(+4.38%) |
Jul 27, 2006 | 26.93 | 27.35 | 26.44 | 26.47 | 4,668,827 | -0.42(-1.56%) |
Jul 26, 2006 | 26.70 | 27.34 | 25.98 | 26.89 | 7,016,681 | -0.33(-1.21%) |
Jul 25, 2006 | 27.33 | 27.63 | 26.70 | 27.22 | 6,757,095 | -0.16(-0.58%) |
Jul 24, 2006 | 27.65 | 27.90 | 26.92 | 27.38 | 6,527,203 | -0.27(-0.98%) |
Jul 21, 2006 | 28.02 | 28.09 | 27.59 | 27.65 | 4,445,145 | -0.37(-1.32%) |
Jul 20, 2006 | 28.25 | 28.34 | 27.66 | 28.02 | 3,660,941 | -0.39(-1.37%) |
Jul 19, 2006 | 27.62 | 28.69 | 27.58 | 28.41 | 4,027,945 | +0.72(+2.60%) |
Jul 18, 2006 | 27.52 | 28.07 | 27.33 | 27.69 | 4,542,225 | +0.10(+0.36%) |
Jul 17, 2006 | 27.85 | 28.10 | 27.20 | 27.59 | 4,195,493 | -0.42(-1.50%) |
Jul 14, 2006 | 27.95 | 28.99 | 27.94 | 28.01 | 4,003,362 | -0.09(-0.32%) |
Jul 13, 2006 | 28.25 | 28.67 | 27.69 | 28.10 | 6,421,494 | -0.46(-1.61%) |
Jul 12, 2006 | 29.59 | 29.65 | 27.84 | 28.56 | 8,428,658 | -0.99(-3.35%) |
Jul 11, 2006 | 28.98 | 29.70 | 28.90 | 29.55 | 4,370,995 | +0.29(+0.99%) |
Jul 10, 2006 | 29.54 | 29.80 | 29.12 | 29.26 | 3,097,775 | -0.16(-0.54%) |
Jul 07, 2006 | 29.42 | 29.66 | 28.94 | 29.42 | 4,108,962 | -0.17(-0.57%) |
Jul 06, 2006 | 29.81 | 30.05 | 29.27 | 29.59 | 2,568,336 | -0.27(-0.90%) |
Jul 05, 2006 | 30.31 | 30.52 | 29.54 | 29.86 | 4,817,000 | -0.78(-2.55%) |