Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 40.01 | 40.08 | 38.82 | 38.94 | 7,828,551 | -0.92(-2.30%) |
Sep 28, 2006 | 39.56 | 40.02 | 39.33 | 39.86 | 9,540,093 | +0.28(+0.71%) |
Sep 27, 2006 | 39.84 | 39.96 | 39.20 | 39.58 | 8,237,974 | +0.05(+0.14%) |
Sep 26, 2006 | 39.80 | 40.04 | 39.11 | 39.53 | 11,661,725 | -0.70(-1.73%) |
Sep 25, 2006 | 39.68 | 40.58 | 39.38 | 40.22 | 6,959,527 | +0.55(+1.38%) |
Sep 22, 2006 | 39.92 | 40.16 | 39.36 | 39.68 | 5,886,958 | -0.20(-0.51%) |
Sep 21, 2006 | 40.85 | 40.85 | 39.68 | 39.88 | 12,423,392 | -0.79(-1.95%) |
Sep 20, 2006 | 40.79 | 41.05 | 40.44 | 40.67 | 5,599,562 | +0.14(+0.34%) |
Sep 19, 2006 | 40.46 | 40.70 | 40.08 | 40.53 | 3,672,972 | +0.23(+0.57%) |
Sep 18, 2006 | 40.23 | 40.59 | 39.49 | 40.31 | 5,229,647 | +0.20(+0.51%) |
Sep 15, 2006 | 40.76 | 40.76 | 39.84 | 40.10 | 7,784,541 | -0.48(-1.18%) |
Sep 14, 2006 | 39.89 | 40.65 | 39.43 | 40.58 | 7,135,065 | +0.18(+0.45%) |
Sep 13, 2006 | 39.95 | 40.43 | 39.66 | 40.40 | 6,905,515 | +0.41(+1.04%) |
Sep 12, 2006 | 39.28 | 40.22 | 39.14 | 39.99 | 7,343,278 | +0.68(+1.74%) |
Sep 11, 2006 | 39.10 | 39.71 | 38.84 | 39.30 | 6,410,573 | +0.26(+0.66%) |
Sep 08, 2006 | 38.93 | 39.09 | 38.57 | 39.05 | 4,284,940 | +0.51(+1.32%) |
Sep 07, 2006 | 38.09 | 38.95 | 37.98 | 38.54 | 4,516,324 | +0.41(+1.07%) |
Sep 06, 2006 | 37.96 | 38.26 | 37.67 | 38.13 | 3,791,331 | +0.06(+0.16%) |
Sep 05, 2006 | 38.18 | 38.20 | 37.88 | 38.07 | 2,587,567 | +0.01(+0.02%) |
Sep 01, 2006 | 37.64 | 38.06 | 37.38 | 38.06 | 3,644,466 | +0.56(+1.50%) |
Aug 31, 2006 | 37.79 | 38.16 | 37.20 | 37.50 | 5,071,612 | +0.08(+0.22%) |
Aug 30, 2006 | 37.76 | 37.76 | 37.12 | 37.41 | 4,718,202 | -0.13(-0.35%) |
Aug 29, 2006 | 36.62 | 37.63 | 36.58 | 37.55 | 7,403,624 | +0.98(+2.69%) |
Aug 28, 2006 | 36.29 | 36.89 | 36.29 | 36.56 | 4,531,994 | +0.39(+1.08%) |
Aug 25, 2006 | 36.41 | 36.44 | 35.96 | 36.17 | 6,184,523 | -0.31(-0.84%) |
Aug 24, 2006 | 36.44 | 36.54 | 36.05 | 36.48 | 4,013,714 | -0.05(-0.13%) |
Aug 23, 2006 | 36.23 | 36.59 | 35.99 | 36.53 | 6,187,357 | +0.29(+0.81%) |
Aug 22, 2006 | 36.73 | 36.73 | 36.23 | 36.23 | 7,773,205 | -0.44(-1.19%) |
Aug 21, 2006 | 36.74 | 36.77 | 36.13 | 36.67 | 5,399,184 | -0.36(-0.97%) |
Aug 18, 2006 | 37.43 | 37.48 | 36.66 | 37.03 | 4,114,736 | -0.20(-0.55%) |
Aug 17, 2006 | 37.18 | 37.46 | 36.96 | 37.23 | 3,068,673 | +0.08(+0.21%) |
Aug 16, 2006 | 37.07 | 37.22 | 36.50 | 37.16 | 4,884,738 | +0.25(+0.68%) |
Aug 15, 2006 | 36.86 | 37.02 | 36.38 | 36.90 | 6,295,381 | +0.23(+0.64%) |
Aug 14, 2006 | 36.52 | 36.74 | 35.91 | 36.67 | 7,955,245 | +0.22(+0.61%) |
Aug 11, 2006 | 36.29 | 36.55 | 35.52 | 36.45 | 11,573,539 | +1.54(+4.42%) |
Aug 10, 2006 | 34.55 | 35.09 | 34.11 | 34.91 | 6,693,968 | +0.38(+1.11%) |
Aug 09, 2006 | 35.11 | 35.39 | 34.45 | 34.52 | 4,054,056 | -0.51(-1.46%) |
Aug 08, 2006 | 35.54 | 35.54 | 34.79 | 35.03 | 4,321,114 | -0.40(-1.12%) |
Aug 07, 2006 | 35.27 | 35.60 | 34.94 | 35.43 | 5,087,616 | +0.16(+0.46%) |
Aug 04, 2006 | 35.33 | 35.60 | 34.93 | 35.27 | 4,145,576 | +0.40(+1.15%) |
Aug 03, 2006 | 33.89 | 35.03 | 33.76 | 34.86 | 6,532,600 | +0.67(+1.96%) |
Aug 02, 2006 | 34.10 | 34.43 | 33.81 | 34.19 | 4,161,413 | +0.23(+0.69%) |
Aug 01, 2006 | 33.77 | 33.97 | 33.33 | 33.96 | 2,681,421 | -0.01(-0.04%) |
Jul 31, 2006 | 33.74 | 34.43 | 33.49 | 33.97 | 5,034,271 | +0.85(+2.57%) |
Jul 28, 2006 | 32.84 | 33.20 | 32.69 | 33.12 | 4,524,659 | +0.58(+1.77%) |
Jul 27, 2006 | 32.61 | 32.87 | 32.43 | 32.54 | 5,964,308 | -0.07(-0.20%) |
Jul 26, 2006 | 33.29 | 33.39 | 32.55 | 32.61 | 4,989,594 | -0.88(-2.62%) |
Jul 25, 2006 | 33.12 | 33.65 | 32.91 | 33.48 | 2,964,817 | +0.21(+0.63%) |
Jul 24, 2006 | 32.44 | 33.41 | 32.67 | 33.27 | 3,751,323 | +0.83(+2.57%) |
Jul 21, 2006 | 32.27 | 32.64 | 32.03 | 32.44 | 4,553,332 | -0.12(-0.37%) |
Jul 20, 2006 | 33.14 | 33.14 | 32.43 | 32.56 | 5,654,740 | -0.43(-1.29%) |
Jul 19, 2006 | 32.40 | 33.45 | 32.66 | 32.99 | 9,436,070 | +0.59(+1.81%) |
Jul 18, 2006 | 32.93 | 33.29 | 31.80 | 32.40 | 10,803,870 | -1.06(-3.16%) |
Jul 17, 2006 | 33.01 | 33.74 | 32.30 | 33.45 | 4,248,599 | +0.52(+1.58%) |
Jul 14, 2006 | 33.29 | 33.43 | 32.59 | 32.93 | 4,284,273 | -0.49(-1.47%) |
Jul 13, 2006 | 34.19 | 34.30 | 33.19 | 33.42 | 6,047,827 | -0.91(-2.66%) |
Jul 12, 2006 | 34.91 | 35.09 | 34.25 | 34.34 | 7,510,648 | -1.05(-2.97%) |
Jul 11, 2006 | 35.30 | 35.54 | 34.88 | 35.39 | 5,245,151 | +0.08(+0.24%) |
Jul 10, 2006 | 35.39 | 35.69 | 35.20 | 35.30 | 4,286,107 | +0.10(+0.29%) |
Jul 07, 2006 | 35.78 | 35.78 | 35.01 | 35.20 | 4,241,097 | -0.68(-1.91%) |
Jul 06, 2006 | 35.30 | 36.05 | 35.22 | 35.88 | 9,618,444 | +0.38(+1.08%) |
Jul 05, 2006 | 34.79 | 35.54 | 34.44 | 35.50 | 5,591,893 | +0.44(+1.25%) |