Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.09 | 36.34 | 35.88 | 35.88 | 17,293,764 | -0.36(-0.98%) |
Sep 28, 2006 | 36.01 | 36.26 | 35.67 | 36.24 | 17,556,972 | +0.23(+0.63%) |
Sep 27, 2006 | 35.69 | 36.20 | 35.68 | 36.01 | 21,603,358 | +0.18(+0.51%) |
Sep 26, 2006 | 35.60 | 36.27 | 35.51 | 35.83 | 21,039,420 | +0.31(+0.88%) |
Sep 25, 2006 | 35.10 | 35.65 | 34.94 | 35.52 | 16,763,225 | +0.39(+1.10%) |
Sep 22, 2006 | 34.80 | 35.37 | 34.63 | 35.13 | 16,179,771 | -0.12(-0.35%) |
Sep 21, 2006 | 35.56 | 35.69 | 35.08 | 35.26 | 17,938,932 | -0.30(-0.84%) |
Sep 20, 2006 | 35.48 | 35.67 | 35.23 | 35.56 | 18,846,344 | +0.27(+0.76%) |
Sep 19, 2006 | 35.10 | 35.29 | 34.92 | 35.29 | 15,699,812 | +0.29(+0.83%) |
Sep 18, 2006 | 35.08 | 35.31 | 34.68 | 35.00 | 14,886,137 | -0.09(-0.25%) |
Sep 15, 2006 | 35.39 | 35.53 | 35.03 | 35.08 | 23,568,136 | -0.11(-0.31%) |
Sep 14, 2006 | 34.81 | 35.22 | 34.62 | 35.19 | 13,965,254 | +0.21(+0.60%) |
Sep 13, 2006 | 34.89 | 35.19 | 34.60 | 34.98 | 15,350,976 | +0.01(+0.02%) |
Sep 12, 2006 | 34.67 | 35.39 | 34.54 | 34.97 | 25,340,904 | +0.42(+1.22%) |
Sep 11, 2006 | 33.98 | 34.56 | 33.69 | 34.55 | 23,570,060 | +0.56(+1.65%) |
Sep 08, 2006 | 33.24 | 34.06 | 33.14 | 33.99 | 19,315,858 | +0.86(+2.59%) |
Sep 07, 2006 | 33.03 | 33.50 | 32.96 | 33.13 | 21,947,932 | +0.10(+0.31%) |
Sep 06, 2006 | 33.06 | 33.21 | 32.85 | 33.03 | 13,895,569 | -0.12(-0.37%) |
Sep 05, 2006 | 33.26 | 33.39 | 33.00 | 33.16 | 14,514,622 | +0.09(+0.26%) |
Sep 01, 2006 | 32.74 | 33.32 | 32.03 | 33.07 | 15,645,659 | +0.53(+1.63%) |
Aug 31, 2006 | 32.69 | 32.73 | 32.39 | 32.54 | 12,074,421 | +0.07(+0.22%) |
Aug 30, 2006 | 32.47 | 32.70 | 32.16 | 32.46 | 16,705,498 | +0.09(+0.29%) |
Aug 29, 2006 | 32.49 | 32.49 | 32.06 | 32.37 | 13,550,170 | +0.04(+0.14%) |
Aug 28, 2006 | 32.16 | 32.49 | 32.13 | 32.33 | 15,397,020 | +0.40(+1.25%) |
Aug 25, 2006 | 31.72 | 32.06 | 31.66 | 31.93 | 10,611,729 | +0.13(+0.41%) |
Aug 24, 2006 | 31.97 | 31.98 | 31.77 | 31.79 | 10,281,036 | -0.04(-0.14%) |
Aug 23, 2006 | 32.09 | 32.12 | 31.63 | 31.84 | 14,541,149 | -0.23(-0.70%) |
Aug 22, 2006 | 32.16 | 32.28 | 32.00 | 32.06 | 11,363,142 | -0.01(-0.05%) |
Aug 21, 2006 | 32.23 | 32.29 | 32.03 | 32.08 | 13,032,964 | -0.29(-0.90%) |
Aug 18, 2006 | 32.54 | 32.55 | 32.23 | 32.37 | 12,484,970 | -0.10(-0.31%) |
Aug 17, 2006 | 32.38 | 32.74 | 32.25 | 32.47 | 16,999,494 | +0.15(+0.45%) |
Aug 16, 2006 | 32.41 | 32.51 | 32.05 | 32.33 | 22,615,366 | -0.09(-0.27%) |
Aug 15, 2006 | 32.58 | 32.66 | 32.05 | 32.41 | 25,550,782 | -0.40(-1.22%) |
Aug 14, 2006 | 32.62 | 33.05 | 32.54 | 32.81 | 15,078,972 | +0.30(+0.92%) |
Aug 11, 2006 | 32.67 | 32.70 | 32.23 | 32.51 | 11,331,667 | -0.15(-0.45%) |
Aug 10, 2006 | 31.94 | 32.70 | 31.83 | 32.66 | 16,686,943 | +0.72(+2.26%) |
Aug 09, 2006 | 32.58 | 32.65 | 31.91 | 31.94 | 14,128,951 | -0.41(-1.26%) |
Aug 08, 2006 | 32.61 | 32.73 | 32.28 | 32.35 | 10,570,221 | -0.26(-0.80%) |
Aug 07, 2006 | 32.45 | 32.78 | 32.38 | 32.61 | 10,081,603 | -0.04(-0.11%) |
Aug 04, 2006 | 32.85 | 33.07 | 32.49 | 32.65 | 13,377,539 | +0.10(+0.31%) |
Aug 03, 2006 | 32.21 | 32.83 | 32.14 | 32.54 | 15,167,762 | +0.26(+0.81%) |
Aug 02, 2006 | 32.23 | 32.33 | 32.01 | 32.28 | 10,981,457 | +0.20(+0.64%) |
Aug 01, 2006 | 32.27 | 32.29 | 31.86 | 32.08 | 13,256,724 | -0.30(-0.92%) |
Jul 31, 2006 | 32.75 | 32.83 | 32.25 | 32.38 | 18,529,534 | +0.03(+0.09%) |
Jul 28, 2006 | 31.85 | 32.41 | 31.85 | 32.35 | 16,987,948 | +0.68(+2.14%) |
Jul 27, 2006 | 31.99 | 32.01 | 31.63 | 31.67 | 11,967,076 | -0.10(-0.32%) |
Jul 26, 2006 | 32.34 | 32.35 | 31.74 | 31.77 | 16,970,906 | -0.73(-2.24%) |
Jul 25, 2006 | 32.17 | 32.59 | 31.97 | 32.50 | 14,677,632 | +0.17(+0.54%) |
Jul 24, 2006 | 32.03 | 32.66 | 32.03 | 32.33 | 16,012,637 | +0.52(+1.62%) |
Jul 21, 2006 | 32.38 | 32.38 | 31.69 | 31.81 | 17,836,672 | -0.41(-1.29%) |
Jul 20, 2006 | 32.27 | 32.46 | 32.12 | 32.22 | 14,097,064 | +0.07(+0.20%) |
Jul 19, 2006 | 31.49 | 32.25 | 31.45 | 32.16 | 24,581,794 | +0.75(+2.39%) |
Jul 18, 2006 | 31.11 | 31.45 | 30.78 | 31.41 | 28,005,278 | +0.11(+0.35%) |
Jul 17, 2006 | 31.45 | 31.96 | 31.08 | 31.30 | 24,324,084 | -0.02(-0.07%) |
Jul 14, 2006 | 31.96 | 32.03 | 31.15 | 31.32 | 27,588,408 | -0.81(-2.51%) |
Jul 13, 2006 | 32.41 | 32.46 | 31.80 | 32.13 | 36,156,052 | -0.72(-2.19%) |
Jul 12, 2006 | 33.62 | 33.65 | 32.82 | 32.85 | 18,223,168 | -0.71(-2.12%) |
Jul 11, 2006 | 33.50 | 33.62 | 33.04 | 33.56 | 18,151,146 | -0.04(-0.11%) |
Jul 10, 2006 | 33.65 | 34.00 | 33.50 | 33.60 | 10,045,455 | +0.13(+0.39%) |
Jul 07, 2006 | 33.82 | 33.93 | 33.38 | 33.47 | 14,466,929 | -0.52(-1.54%) |
Jul 06, 2006 | 34.07 | 34.30 | 33.84 | 33.99 | 13,983,672 | -0.22(-0.64%) |
Jul 05, 2006 | 34.35 | 34.44 | 34.02 | 34.21 | 15,837,807 | -0.40(-1.16%) |