Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.79 | 32.96 | 32.58 | 32.60 | 21,125,020 | -0.18(-0.55%) |
Sep 28, 2006 | 32.96 | 33.16 | 32.67 | 32.78 | 40,463,928 | -0.14(-0.41%) |
Sep 27, 2006 | 32.41 | 33.03 | 32.37 | 32.92 | 52,315,832 | +0.65(+2.02%) |
Sep 26, 2006 | 32.79 | 32.80 | 31.96 | 32.27 | 100,977,272 | -0.55(-1.69%) |
Sep 25, 2006 | 34.07 | 34.20 | 32.50 | 32.82 | 111,592,024 | -2.24(-6.39%) |
Sep 22, 2006 | 35.04 | 35.09 | 34.61 | 35.06 | 15,485,873 | +0.17(+0.48%) |
Sep 21, 2006 | 35.09 | 35.20 | 34.80 | 34.89 | 16,615,487 | -0.28(-0.80%) |
Sep 20, 2006 | 35.14 | 35.19 | 34.82 | 35.17 | 23,904,090 | +0.03(+0.08%) |
Sep 19, 2006 | 35.32 | 35.40 | 34.93 | 35.15 | 34,346,264 | -0.17(-0.49%) |
Sep 18, 2006 | 35.58 | 35.61 | 35.14 | 35.32 | 12,513,330 | -0.09(-0.25%) |
Sep 15, 2006 | 35.46 | 35.48 | 35.19 | 35.41 | 36,121,104 | +0.04(+0.12%) |
Sep 14, 2006 | 35.24 | 35.46 | 35.22 | 35.37 | 23,103,662 | +0.13(+0.36%) |
Sep 13, 2006 | 34.92 | 35.25 | 34.73 | 35.24 | 28,613,670 | -0.14(-0.39%) |
Sep 12, 2006 | 35.49 | 35.62 | 35.02 | 35.38 | 27,709,696 | -0.12(-0.35%) |
Sep 11, 2006 | 35.26 | 35.58 | 35.24 | 35.50 | 22,153,200 | +0.16(+0.46%) |
Sep 08, 2006 | 35.05 | 35.39 | 34.96 | 35.34 | 22,512,206 | +0.38(+1.08%) |
Sep 07, 2006 | 35.24 | 35.33 | 34.86 | 34.96 | 21,504,452 | -0.23(-0.64%) |
Sep 06, 2006 | 34.97 | 35.28 | 34.97 | 35.18 | 14,925,880 | -0.01(-0.02%) |
Sep 05, 2006 | 35.67 | 35.69 | 35.15 | 35.19 | 21,973,814 | -0.50(-1.41%) |
Sep 01, 2006 | 35.78 | 35.85 | 35.61 | 35.69 | 9,954,735 | +0.12(+0.34%) |
Aug 31, 2006 | 35.99 | 36.00 | 35.58 | 35.58 | 14,615,007 | -0.38(-1.05%) |
Aug 30, 2006 | 35.78 | 36.02 | 35.36 | 35.95 | 23,592,512 | +0.38(+1.07%) |
Aug 29, 2006 | 35.82 | 35.92 | 35.40 | 35.58 | 20,237,248 | -0.22(-0.62%) |
Aug 28, 2006 | 35.97 | 36.20 | 35.78 | 35.80 | 20,992,594 | -0.02(-0.06%) |
Aug 25, 2006 | 35.82 | 35.98 | 35.75 | 35.82 | 11,913,890 | -0.15(-0.43%) |
Aug 24, 2006 | 35.78 | 35.99 | 35.64 | 35.97 | 12,833,359 | +0.34(+0.94%) |
Aug 23, 2006 | 35.62 | 35.75 | 35.55 | 35.63 | 8,773,700 | +0.02(+0.05%) |
Aug 22, 2006 | 35.68 | 35.88 | 35.52 | 35.62 | 14,299,908 | -0.04(-0.11%) |
Aug 21, 2006 | 35.56 | 35.98 | 35.55 | 35.66 | 21,799,594 | -0.11(-0.30%) |
Aug 18, 2006 | 35.56 | 35.97 | 35.31 | 35.76 | 51,221,204 | +1.37(+3.99%) |
Aug 17, 2006 | 34.37 | 34.72 | 34.02 | 34.39 | 29,075,752 | +0.00(+0.01%) |
Aug 16, 2006 | 34.51 | 34.51 | 34.25 | 34.39 | 15,953,826 | -0.09(-0.27%) |
Aug 15, 2006 | 34.60 | 34.60 | 34.34 | 34.48 | 10,931,025 | +0.17(+0.50%) |
Aug 14, 2006 | 34.49 | 34.79 | 34.29 | 34.31 | 12,024,245 | -0.12(-0.35%) |
Aug 11, 2006 | 34.31 | 34.48 | 34.21 | 34.43 | 7,805,158 | +0.12(+0.35%) |
Aug 10, 2006 | 34.22 | 34.38 | 34.14 | 34.31 | 10,992,542 | +0.17(+0.50%) |
Aug 09, 2006 | 34.20 | 34.34 | 34.07 | 34.14 | 10,233,205 | -0.06(-0.17%) |
Aug 08, 2006 | 33.92 | 34.21 | 33.75 | 34.20 | 14,113,479 | +0.51(+1.52%) |
Aug 07, 2006 | 34.03 | 34.10 | 33.63 | 33.69 | 17,035,776 | -0.34(-1.00%) |
Aug 04, 2006 | 34.39 | 34.39 | 33.96 | 34.03 | 9,090,913 | -0.11(-0.34%) |
Aug 03, 2006 | 33.75 | 34.34 | 33.72 | 34.14 | 11,217,714 | +0.07(+0.21%) |
Aug 02, 2006 | 33.98 | 34.20 | 33.96 | 34.07 | 14,753,538 | +0.08(+0.23%) |
Aug 01, 2006 | 34.06 | 34.20 | 33.95 | 34.00 | 14,217,259 | -0.06(-0.19%) |
Jul 31, 2006 | 34.37 | 34.37 | 34.01 | 34.06 | 13,541,745 | -0.31(-0.89%) |
Jul 28, 2006 | 34.20 | 34.40 | 34.11 | 34.37 | 16,933,638 | +0.35(+1.03%) |
Jul 27, 2006 | 34.16 | 34.32 | 33.92 | 34.02 | 17,037,420 | +0.03(+0.10%) |
Jul 26, 2006 | 34.05 | 34.49 | 33.94 | 33.98 | 22,032,748 | -0.11(-0.32%) |
Jul 25, 2006 | 33.92 | 34.24 | 33.58 | 34.09 | 22,281,400 | +0.24(+0.70%) |
Jul 24, 2006 | 33.93 | 33.98 | 33.58 | 33.85 | 27,392,720 | -0.08(-0.23%) |
Jul 21, 2006 | 33.75 | 33.96 | 33.54 | 33.93 | 25,107,194 | +0.25(+0.73%) |
Jul 20, 2006 | 33.22 | 33.82 | 33.16 | 33.68 | 24,963,734 | +0.69(+2.10%) |
Jul 19, 2006 | 33.00 | 33.19 | 32.80 | 32.99 | 24,194,300 | -0.03(-0.10%) |
Jul 18, 2006 | 32.67 | 33.04 | 32.50 | 33.02 | 16,471,791 | +0.25(+0.77%) |
Jul 17, 2006 | 32.88 | 33.13 | 32.58 | 32.77 | 15,355,795 | -0.19(-0.57%) |
Jul 14, 2006 | 32.77 | 33.07 | 32.60 | 32.96 | 17,548,106 | +0.29(+0.89%) |
Jul 13, 2006 | 32.76 | 32.90 | 32.60 | 32.67 | 15,431,870 | -0.25(-0.75%) |
Jul 12, 2006 | 33.22 | 33.52 | 32.82 | 32.92 | 23,141,934 | -0.28(-0.85%) |
Jul 11, 2006 | 33.11 | 33.30 | 32.85 | 33.20 | 19,423,438 | +0.26(+0.79%) |
Jul 10, 2006 | 33.22 | 33.40 | 32.94 | 32.94 | 28,411,274 | -0.20(-0.59%) |
Jul 07, 2006 | 33.04 | 33.14 | 32.70 | 33.13 | 42,274,928 | +0.02(+0.05%) |
Jul 06, 2006 | 31.30 | 33.69 | 30.92 | 33.12 | 123,160,520 | +1.89(+6.04%) |
Jul 05, 2006 | 31.41 | 31.50 | 31.12 | 31.23 | 13,074,497 | -0.32(-1.00%) |