Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.22 | 36.47 | 36.00 | 36.01 | 17,234,254 | -0.36(-0.98%) |
Sep 28, 2006 | 36.14 | 36.39 | 35.80 | 36.37 | 17,496,556 | +0.23(+0.63%) |
Sep 27, 2006 | 35.82 | 36.33 | 35.80 | 36.14 | 21,529,018 | +0.18(+0.51%) |
Sep 26, 2006 | 35.72 | 36.39 | 35.63 | 35.96 | 20,967,020 | +0.31(+0.88%) |
Sep 25, 2006 | 35.23 | 35.77 | 35.07 | 35.64 | 16,705,541 | +0.39(+1.10%) |
Sep 22, 2006 | 34.92 | 35.50 | 34.75 | 35.26 | 16,124,094 | -0.12(-0.35%) |
Sep 21, 2006 | 35.68 | 35.82 | 35.20 | 35.38 | 17,877,202 | -0.30(-0.84%) |
Sep 20, 2006 | 35.61 | 35.79 | 35.35 | 35.68 | 18,781,492 | +0.27(+0.76%) |
Sep 19, 2006 | 35.22 | 35.41 | 35.04 | 35.41 | 15,645,787 | +0.29(+0.83%) |
Sep 18, 2006 | 35.20 | 35.43 | 34.80 | 35.12 | 14,834,912 | -0.09(-0.25%) |
Sep 15, 2006 | 35.51 | 35.66 | 35.15 | 35.20 | 23,487,036 | -0.11(-0.31%) |
Sep 14, 2006 | 34.93 | 35.34 | 34.74 | 35.31 | 13,917,198 | +0.21(+0.60%) |
Sep 13, 2006 | 35.01 | 35.31 | 34.72 | 35.10 | 15,298,152 | +0.01(+0.02%) |
Sep 12, 2006 | 34.79 | 35.51 | 34.66 | 35.09 | 25,253,702 | +0.42(+1.22%) |
Sep 11, 2006 | 34.09 | 34.68 | 33.80 | 34.67 | 23,488,952 | +0.56(+1.65%) |
Sep 08, 2006 | 33.36 | 34.17 | 33.25 | 34.11 | 19,249,388 | +0.86(+2.59%) |
Sep 07, 2006 | 33.15 | 33.61 | 33.07 | 33.25 | 21,872,406 | +0.10(+0.31%) |
Sep 06, 2006 | 33.17 | 33.33 | 32.96 | 33.15 | 13,847,753 | -0.12(-0.37%) |
Sep 05, 2006 | 33.37 | 33.50 | 33.12 | 33.27 | 14,464,676 | +0.09(+0.26%) |
Sep 01, 2006 | 32.85 | 33.44 | 32.14 | 33.18 | 15,591,820 | +0.53(+1.63%) |
Aug 31, 2006 | 32.80 | 32.84 | 32.50 | 32.65 | 12,032,871 | +0.07(+0.22%) |
Aug 30, 2006 | 32.58 | 32.81 | 32.27 | 32.58 | 16,648,013 | +0.09(+0.29%) |
Aug 29, 2006 | 32.60 | 32.60 | 32.17 | 32.48 | 13,503,542 | +0.04(+0.14%) |
Aug 28, 2006 | 32.27 | 32.60 | 32.24 | 32.44 | 15,344,037 | +0.40(+1.25%) |
Aug 25, 2006 | 31.83 | 32.17 | 31.77 | 32.04 | 10,575,213 | +0.13(+0.41%) |
Aug 24, 2006 | 32.08 | 32.09 | 31.88 | 31.90 | 10,245,658 | -0.04(-0.14%) |
Aug 23, 2006 | 32.20 | 32.23 | 31.74 | 31.95 | 14,491,112 | -0.23(-0.70%) |
Aug 22, 2006 | 32.27 | 32.39 | 32.11 | 32.17 | 11,324,040 | -0.01(-0.05%) |
Aug 21, 2006 | 32.34 | 32.40 | 32.14 | 32.19 | 12,988,116 | -0.29(-0.90%) |
Aug 18, 2006 | 32.65 | 32.66 | 32.34 | 32.48 | 12,442,007 | -0.10(-0.31%) |
Aug 17, 2006 | 32.49 | 32.85 | 32.36 | 32.58 | 16,940,996 | +0.15(+0.45%) |
Aug 16, 2006 | 32.52 | 32.62 | 32.16 | 32.44 | 22,537,544 | -0.09(-0.27%) |
Aug 15, 2006 | 32.69 | 32.77 | 32.16 | 32.52 | 25,462,860 | -0.40(-1.22%) |
Aug 14, 2006 | 32.74 | 33.17 | 32.66 | 32.93 | 15,027,084 | +0.30(+0.92%) |
Aug 11, 2006 | 32.78 | 32.81 | 32.34 | 32.63 | 11,292,674 | -0.15(-0.45%) |
Aug 10, 2006 | 32.05 | 32.81 | 31.94 | 32.77 | 16,629,522 | +0.72(+2.26%) |
Aug 09, 2006 | 32.69 | 32.77 | 32.02 | 32.05 | 14,080,332 | -0.41(-1.26%) |
Aug 08, 2006 | 32.72 | 32.85 | 32.39 | 32.46 | 10,533,848 | -0.26(-0.80%) |
Aug 07, 2006 | 32.56 | 32.89 | 32.49 | 32.72 | 10,046,911 | -0.04(-0.11%) |
Aug 04, 2006 | 32.96 | 33.18 | 32.60 | 32.76 | 13,331,505 | +0.10(+0.31%) |
Aug 03, 2006 | 32.32 | 32.95 | 32.25 | 32.66 | 15,115,568 | +0.26(+0.81%) |
Aug 02, 2006 | 32.34 | 32.44 | 32.12 | 32.39 | 10,943,668 | +0.20(+0.63%) |
Aug 01, 2006 | 32.38 | 32.40 | 31.97 | 32.19 | 13,211,106 | -0.30(-0.92%) |
Jul 31, 2006 | 32.87 | 32.94 | 32.36 | 32.49 | 18,465,772 | +0.03(+0.09%) |
Jul 28, 2006 | 31.96 | 32.52 | 31.96 | 32.46 | 16,929,490 | +0.68(+2.14%) |
Jul 27, 2006 | 32.10 | 32.12 | 31.74 | 31.78 | 11,925,896 | -0.10(-0.32%) |
Jul 26, 2006 | 32.45 | 32.47 | 31.85 | 31.88 | 16,912,506 | -0.73(-2.24%) |
Jul 25, 2006 | 32.28 | 32.71 | 32.08 | 32.61 | 14,627,125 | +0.18(+0.54%) |
Jul 24, 2006 | 32.15 | 32.77 | 32.15 | 32.44 | 15,957,536 | +0.52(+1.62%) |
Jul 21, 2006 | 32.50 | 32.50 | 31.80 | 31.92 | 17,775,294 | -0.42(-1.29%) |
Jul 20, 2006 | 32.38 | 32.57 | 32.23 | 32.34 | 14,048,554 | +0.07(+0.20%) |
Jul 19, 2006 | 31.60 | 32.36 | 31.56 | 32.27 | 24,497,206 | +0.75(+2.39%) |
Jul 18, 2006 | 31.22 | 31.56 | 30.89 | 31.52 | 27,908,908 | +0.11(+0.35%) |
Jul 17, 2006 | 31.56 | 32.07 | 31.19 | 31.41 | 24,240,382 | -0.02(-0.07%) |
Jul 14, 2006 | 32.07 | 32.15 | 31.25 | 31.43 | 27,493,472 | -0.81(-2.51%) |
Jul 13, 2006 | 32.52 | 32.58 | 31.91 | 32.24 | 36,031,636 | -0.72(-2.19%) |
Jul 12, 2006 | 33.74 | 33.77 | 32.93 | 32.96 | 18,160,460 | -0.72(-2.12%) |
Jul 11, 2006 | 33.62 | 33.74 | 33.15 | 33.68 | 18,088,686 | -0.04(-0.11%) |
Jul 10, 2006 | 33.77 | 34.12 | 33.62 | 33.71 | 10,010,888 | +0.13(+0.39%) |
Jul 07, 2006 | 33.93 | 34.04 | 33.50 | 33.58 | 14,417,147 | -0.53(-1.54%) |
Jul 06, 2006 | 34.19 | 34.42 | 33.96 | 34.11 | 13,935,552 | -0.22(-0.64%) |
Jul 05, 2006 | 34.47 | 34.56 | 34.14 | 34.33 | 15,783,307 | -0.40(-1.16%) |