Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.11 | 38.18 | 37.39 | 37.41 | 6,505,958 | -0.67(-1.76%) |
Sep 28, 2006 | 38.03 | 38.14 | 37.44 | 38.08 | 7,019,653 | +0.22(+0.57%) |
Sep 27, 2006 | 37.84 | 38.31 | 37.73 | 37.86 | 10,402,828 | -0.07(-0.18%) |
Sep 26, 2006 | 37.75 | 38.37 | 37.53 | 37.93 | 9,622,391 | +0.09(+0.25%) |
Sep 25, 2006 | 37.17 | 38.15 | 36.98 | 37.83 | 13,469,191 | +0.71(+1.91%) |
Sep 22, 2006 | 36.59 | 37.12 | 36.45 | 37.12 | 6,513,639 | +0.30(+0.81%) |
Sep 21, 2006 | 37.44 | 37.47 | 36.71 | 36.83 | 11,793,850 | -0.43(-1.14%) |
Sep 20, 2006 | 36.95 | 37.37 | 36.93 | 37.25 | 11,562,702 | +0.43(+1.16%) |
Sep 19, 2006 | 36.57 | 36.89 | 36.43 | 36.83 | 12,785,791 | +0.55(+1.51%) |
Sep 18, 2006 | 36.09 | 36.28 | 35.82 | 36.28 | 7,975,556 | -0.04(-0.11%) |
Sep 15, 2006 | 36.26 | 36.52 | 35.98 | 36.32 | 10,428,823 | +0.26(+0.71%) |
Sep 14, 2006 | 35.67 | 36.20 | 35.32 | 36.06 | 10,078,040 | +0.30(+0.85%) |
Sep 13, 2006 | 35.38 | 35.79 | 35.25 | 35.76 | 8,419,389 | +0.21(+0.59%) |
Sep 12, 2006 | 34.73 | 35.71 | 34.67 | 35.55 | 9,904,495 | +0.85(+2.44%) |
Sep 11, 2006 | 34.12 | 34.85 | 33.87 | 34.70 | 7,144,310 | +0.47(+1.36%) |
Sep 08, 2006 | 32.49 | 34.37 | 32.49 | 34.23 | 8,779,034 | +1.27(+3.86%) |
Sep 07, 2006 | 32.51 | 33.29 | 32.34 | 32.96 | 5,897,146 | +0.24(+0.74%) |
Sep 06, 2006 | 33.05 | 33.09 | 32.54 | 32.72 | 5,002,095 | -0.44(-1.33%) |
Sep 05, 2006 | 33.31 | 33.53 | 33.10 | 33.16 | 4,494,456 | +0.01(+0.04%) |
Sep 01, 2006 | 33.14 | 33.33 | 32.80 | 33.14 | 5,757,128 | +0.38(+1.16%) |
Aug 31, 2006 | 32.72 | 32.97 | 32.23 | 32.76 | 7,806,146 | -0.13(-0.39%) |
Aug 30, 2006 | 32.82 | 33.32 | 32.51 | 32.89 | 6,677,731 | -0.09(-0.29%) |
Aug 29, 2006 | 32.46 | 33.01 | 32.45 | 32.99 | 6,149,858 | +0.68(+2.10%) |
Aug 28, 2006 | 31.96 | 32.53 | 31.88 | 32.31 | 6,303,760 | +0.56(+1.75%) |
Aug 25, 2006 | 31.62 | 31.88 | 31.38 | 31.75 | 5,381,680 | -0.06(-0.19%) |
Aug 24, 2006 | 32.15 | 32.23 | 31.61 | 31.81 | 9,903,756 | -0.46(-1.43%) |
Aug 23, 2006 | 33.05 | 33.14 | 32.19 | 32.28 | 6,310,997 | -0.78(-2.36%) |
Aug 22, 2006 | 33.14 | 33.37 | 32.80 | 33.05 | 4,525,768 | -0.05(-0.16%) |
Aug 21, 2006 | 33.61 | 33.65 | 33.07 | 33.11 | 4,117,826 | -0.61(-1.81%) |
Aug 18, 2006 | 33.97 | 34.04 | 33.53 | 33.72 | 4,496,820 | -0.02(-0.06%) |
Aug 17, 2006 | 33.42 | 34.12 | 33.27 | 33.74 | 9,892,383 | +0.32(+0.95%) |
Aug 16, 2006 | 33.16 | 33.44 | 32.49 | 33.42 | 6,272,891 | +0.46(+1.40%) |
Aug 15, 2006 | 33.18 | 33.18 | 32.43 | 32.96 | 7,140,470 | +0.35(+1.06%) |
Aug 14, 2006 | 32.77 | 33.05 | 32.58 | 32.61 | 5,905,122 | -0.16(-0.48%) |
Aug 11, 2006 | 32.46 | 32.81 | 32.12 | 32.77 | 10,187,189 | +0.46(+1.42%) |
Aug 10, 2006 | 30.94 | 32.32 | 30.81 | 32.31 | 13,677,150 | +1.65(+5.39%) |
Aug 09, 2006 | 31.40 | 31.55 | 30.59 | 30.66 | 7,507,943 | -0.45(-1.44%) |
Aug 08, 2006 | 31.72 | 31.77 | 30.94 | 31.10 | 4,900,627 | -0.54(-1.71%) |
Aug 07, 2006 | 31.79 | 31.89 | 31.41 | 31.65 | 4,202,457 | -0.32(-1.02%) |
Aug 04, 2006 | 31.58 | 32.11 | 31.58 | 31.97 | 7,302,495 | +0.56(+1.79%) |
Aug 03, 2006 | 30.67 | 31.69 | 30.54 | 31.41 | 8,140,387 | +0.41(+1.33%) |
Aug 02, 2006 | 31.12 | 31.14 | 30.77 | 31.00 | 4,553,093 | +0.09(+0.28%) |
Aug 01, 2006 | 30.87 | 30.95 | 30.70 | 30.91 | 5,090,123 | -0.18(-0.59%) |
Jul 31, 2006 | 31.58 | 31.64 | 30.88 | 31.09 | 7,576,623 | -0.37(-1.16%) |
Jul 28, 2006 | 31.30 | 31.71 | 31.23 | 31.46 | 5,618,440 | +0.25(+0.80%) |
Jul 27, 2006 | 31.25 | 31.55 | 31.08 | 31.21 | 6,600,781 | +0.15(+0.48%) |
Jul 26, 2006 | 31.37 | 31.37 | 30.98 | 31.06 | 5,410,333 | -0.45(-1.42%) |
Jul 25, 2006 | 31.27 | 31.62 | 31.09 | 31.50 | 5,895,226 | +0.24(+0.76%) |
Jul 24, 2006 | 31.20 | 31.61 | 31.16 | 31.27 | 7,166,022 | +0.07(+0.22%) |
Jul 21, 2006 | 31.44 | 31.44 | 31.01 | 31.20 | 6,766,350 | -0.25(-0.80%) |
Jul 20, 2006 | 31.14 | 31.71 | 30.81 | 31.45 | 8,080,126 | +0.49(+1.60%) |
Jul 19, 2006 | 30.83 | 31.38 | 30.78 | 30.95 | 11,983,495 | +0.13(+0.42%) |
Jul 18, 2006 | 31.08 | 31.21 | 30.26 | 30.83 | 27,948,048 | -1.37(-4.25%) |
Jul 17, 2006 | 32.45 | 33.07 | 32.09 | 32.19 | 10,371,073 | -0.13(-0.40%) |
Jul 14, 2006 | 32.65 | 32.86 | 32.02 | 32.32 | 7,028,219 | -0.51(-1.57%) |
Jul 13, 2006 | 32.91 | 33.24 | 32.54 | 32.84 | 6,575,524 | -0.36(-1.08%) |
Jul 12, 2006 | 33.95 | 34.12 | 33.16 | 33.20 | 6,604,916 | -0.75(-2.21%) |
Jul 11, 2006 | 33.62 | 34.12 | 33.38 | 33.95 | 6,294,455 | +0.36(+1.07%) |
Jul 10, 2006 | 33.46 | 33.68 | 33.37 | 33.59 | 4,220,772 | +0.26(+0.79%) |
Jul 07, 2006 | 33.19 | 33.62 | 33.12 | 33.32 | 5,203,703 | +0.03(+0.10%) |
Jul 06, 2006 | 33.30 | 33.45 | 32.91 | 33.29 | 6,689,400 | +0.61(+1.86%) |
Jul 05, 2006 | 32.84 | 32.90 | 32.47 | 32.68 | 4,982,747 | -0.24(-0.74%) |