Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.81 | 32.97 | 32.59 | 32.62 | 21,116,942 | -0.18(-0.55%) |
Sep 28, 2006 | 32.98 | 33.17 | 32.69 | 32.79 | 40,448,460 | -0.14(-0.41%) |
Sep 27, 2006 | 32.42 | 33.04 | 32.38 | 32.93 | 52,295,832 | +0.65(+2.02%) |
Sep 26, 2006 | 32.81 | 32.81 | 31.98 | 32.28 | 100,938,664 | -0.55(-1.69%) |
Sep 25, 2006 | 34.08 | 34.21 | 32.51 | 32.83 | 111,549,352 | -2.24(-6.39%) |
Sep 22, 2006 | 35.06 | 35.11 | 34.63 | 35.07 | 15,479,953 | +0.17(+0.48%) |
Sep 21, 2006 | 35.10 | 35.22 | 34.81 | 34.91 | 16,609,134 | -0.28(-0.80%) |
Sep 20, 2006 | 35.15 | 35.20 | 34.83 | 35.19 | 23,894,950 | +0.03(+0.09%) |
Sep 19, 2006 | 35.34 | 35.41 | 34.95 | 35.16 | 34,333,132 | -0.17(-0.49%) |
Sep 18, 2006 | 35.59 | 35.63 | 35.15 | 35.33 | 12,508,545 | -0.09(-0.25%) |
Sep 15, 2006 | 35.47 | 35.49 | 35.20 | 35.42 | 36,107,292 | +0.04(+0.12%) |
Sep 14, 2006 | 35.25 | 35.47 | 35.24 | 35.38 | 23,094,830 | +0.13(+0.36%) |
Sep 13, 2006 | 34.94 | 35.26 | 34.75 | 35.25 | 28,602,730 | -0.14(-0.39%) |
Sep 12, 2006 | 35.51 | 35.63 | 35.03 | 35.39 | 27,699,102 | -0.12(-0.35%) |
Sep 11, 2006 | 35.28 | 35.59 | 35.26 | 35.51 | 22,144,730 | +0.16(+0.46%) |
Sep 08, 2006 | 35.06 | 35.41 | 34.97 | 35.35 | 22,503,600 | +0.38(+1.08%) |
Sep 07, 2006 | 35.26 | 35.35 | 34.88 | 34.97 | 21,496,230 | -0.23(-0.64%) |
Sep 06, 2006 | 34.98 | 35.29 | 34.98 | 35.20 | 14,920,173 | -0.01(-0.02%) |
Sep 05, 2006 | 35.68 | 35.71 | 35.16 | 35.21 | 21,965,412 | -0.50(-1.41%) |
Sep 01, 2006 | 35.80 | 35.86 | 35.62 | 35.71 | 9,950,929 | +0.12(+0.33%) |
Aug 31, 2006 | 36.00 | 36.01 | 35.59 | 35.59 | 14,609,419 | -0.38(-1.05%) |
Aug 30, 2006 | 35.79 | 36.04 | 35.38 | 35.97 | 23,583,492 | +0.38(+1.07%) |
Aug 29, 2006 | 35.83 | 35.94 | 35.41 | 35.59 | 20,229,510 | -0.22(-0.62%) |
Aug 28, 2006 | 35.98 | 36.22 | 35.79 | 35.81 | 20,984,566 | -0.02(-0.06%) |
Aug 25, 2006 | 35.84 | 35.99 | 35.77 | 35.83 | 11,909,335 | -0.15(-0.43%) |
Aug 24, 2006 | 35.79 | 36.00 | 35.66 | 35.99 | 12,828,453 | +0.34(+0.94%) |
Aug 23, 2006 | 35.63 | 35.77 | 35.56 | 35.65 | 8,770,346 | +0.02(+0.05%) |
Aug 22, 2006 | 35.70 | 35.90 | 35.53 | 35.63 | 14,294,441 | -0.04(-0.11%) |
Aug 21, 2006 | 35.58 | 35.99 | 35.57 | 35.67 | 21,791,260 | -0.11(-0.30%) |
Aug 18, 2006 | 35.58 | 35.98 | 35.32 | 35.78 | 51,201,620 | +1.37(+3.99%) |
Aug 17, 2006 | 34.38 | 34.73 | 34.03 | 34.40 | 29,064,636 | +0.00(+0.01%) |
Aug 16, 2006 | 34.52 | 34.52 | 34.26 | 34.40 | 15,947,726 | -0.09(-0.27%) |
Aug 15, 2006 | 34.61 | 34.62 | 34.36 | 34.49 | 10,926,846 | +0.17(+0.50%) |
Aug 14, 2006 | 34.50 | 34.80 | 34.31 | 34.32 | 12,019,648 | -0.12(-0.35%) |
Aug 11, 2006 | 34.32 | 34.50 | 34.23 | 34.44 | 7,802,174 | +0.12(+0.35%) |
Aug 10, 2006 | 34.23 | 34.39 | 34.15 | 34.32 | 10,988,339 | +0.17(+0.50%) |
Aug 09, 2006 | 34.21 | 34.35 | 34.08 | 34.15 | 10,229,293 | -0.06(-0.17%) |
Aug 08, 2006 | 33.94 | 34.22 | 33.77 | 34.21 | 14,108,082 | +0.51(+1.52%) |
Aug 07, 2006 | 34.04 | 34.11 | 33.65 | 33.70 | 17,029,262 | -0.34(-1.00%) |
Aug 04, 2006 | 34.40 | 34.40 | 33.97 | 34.04 | 9,087,437 | -0.12(-0.34%) |
Aug 03, 2006 | 33.77 | 34.35 | 33.74 | 34.16 | 11,213,425 | +0.07(+0.21%) |
Aug 02, 2006 | 33.99 | 34.21 | 33.98 | 34.08 | 14,747,897 | +0.08(+0.23%) |
Aug 01, 2006 | 34.08 | 34.21 | 33.96 | 34.01 | 14,211,824 | -0.06(-0.19%) |
Jul 31, 2006 | 34.38 | 34.38 | 34.03 | 34.07 | 13,536,568 | -0.31(-0.89%) |
Jul 28, 2006 | 34.21 | 34.41 | 34.12 | 34.38 | 16,927,164 | +0.35(+1.03%) |
Jul 27, 2006 | 34.17 | 34.34 | 33.94 | 34.03 | 17,030,906 | +0.03(+0.10%) |
Jul 26, 2006 | 34.06 | 34.50 | 33.96 | 34.00 | 22,024,324 | -0.11(-0.32%) |
Jul 25, 2006 | 33.94 | 34.26 | 33.59 | 34.11 | 22,272,880 | +0.24(+0.70%) |
Jul 24, 2006 | 33.94 | 34.00 | 33.59 | 33.87 | 27,382,246 | -0.08(-0.23%) |
Jul 21, 2006 | 33.77 | 33.97 | 33.56 | 33.94 | 25,097,596 | +0.25(+0.73%) |
Jul 20, 2006 | 33.23 | 33.83 | 33.18 | 33.70 | 24,954,188 | +0.69(+2.10%) |
Jul 19, 2006 | 33.02 | 33.20 | 32.81 | 33.00 | 24,185,050 | -0.03(-0.10%) |
Jul 18, 2006 | 32.68 | 33.06 | 32.51 | 33.04 | 16,465,493 | +0.25(+0.77%) |
Jul 17, 2006 | 32.89 | 33.14 | 32.59 | 32.79 | 15,349,924 | -0.19(-0.57%) |
Jul 14, 2006 | 32.79 | 33.08 | 32.62 | 32.97 | 17,541,396 | +0.29(+0.89%) |
Jul 13, 2006 | 32.78 | 32.91 | 32.62 | 32.68 | 15,425,970 | -0.25(-0.75%) |
Jul 12, 2006 | 33.23 | 33.54 | 32.83 | 32.93 | 23,133,086 | -0.28(-0.85%) |
Jul 11, 2006 | 33.13 | 33.31 | 32.86 | 33.21 | 19,416,012 | +0.26(+0.79%) |
Jul 10, 2006 | 33.23 | 33.41 | 32.95 | 32.95 | 28,400,410 | -0.20(-0.59%) |
Jul 07, 2006 | 33.05 | 33.15 | 32.72 | 33.15 | 42,258,764 | +0.02(+0.05%) |
Jul 06, 2006 | 31.32 | 33.70 | 30.94 | 33.13 | 123,113,432 | +1.89(+6.04%) |
Jul 05, 2006 | 31.42 | 31.51 | 31.13 | 31.24 | 13,069,498 | -0.32(-1.00%) |