Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.36 | 33.42 | 32.95 | 33.27 | 2,793,383 | -0.13(-0.40%) |
Sep 28, 2006 | 33.17 | 33.51 | 33.15 | 33.41 | 3,095,961 | +0.32(+0.97%) |
Sep 27, 2006 | 33.63 | 33.52 | 32.94 | 33.09 | 2,560,989 | -0.54(-1.60%) |
Sep 26, 2006 | 33.38 | 33.72 | 33.34 | 33.63 | 2,459,941 | +0.28(+0.85%) |
Sep 25, 2006 | 32.89 | 33.42 | 32.65 | 33.34 | 2,983,357 | +0.56(+1.71%) |
Sep 22, 2006 | 32.92 | 32.98 | 32.53 | 32.78 | 2,595,657 | -0.03(-0.09%) |
Sep 21, 2006 | 32.85 | 32.91 | 32.63 | 32.81 | 3,031,837 | -0.23(-0.71%) |
Sep 20, 2006 | 32.96 | 33.09 | 32.90 | 33.04 | 2,369,746 | +0.17(+0.52%) |
Sep 19, 2006 | 32.81 | 32.91 | 32.66 | 32.87 | 2,968,841 | +0.28(+0.87%) |
Sep 18, 2006 | 32.56 | 32.69 | 32.41 | 32.59 | 2,737,575 | -0.02(-0.07%) |
Sep 15, 2006 | 32.88 | 32.95 | 32.54 | 32.61 | 3,981,568 | -0.19(-0.58%) |
Sep 14, 2006 | 32.95 | 33.11 | 32.70 | 32.80 | 2,147,499 | -0.08(-0.24%) |
Sep 13, 2006 | 32.46 | 32.91 | 32.31 | 32.88 | 3,652,495 | +0.45(+1.40%) |
Sep 12, 2006 | 32.46 | 32.53 | 32.29 | 32.43 | 2,205,562 | +0.15(+0.46%) |
Sep 11, 2006 | 32.55 | 32.55 | 32.02 | 32.28 | 3,809,351 | +0.31(+0.98%) |
Sep 08, 2006 | 31.58 | 31.98 | 31.43 | 31.97 | 3,751,428 | +0.48(+1.51%) |
Sep 07, 2006 | 31.40 | 31.66 | 31.30 | 31.49 | 3,649,113 | +0.04(+0.11%) |
Sep 06, 2006 | 31.01 | 31.53 | 31.01 | 31.46 | 4,613,219 | -0.06(-0.18%) |
Sep 05, 2006 | 31.46 | 31.66 | 31.42 | 31.51 | 3,270,433 | +0.08(+0.25%) |
Sep 01, 2006 | 31.33 | 31.53 | 31.16 | 31.43 | 3,384,164 | +0.28(+0.91%) |
Aug 31, 2006 | 31.09 | 31.18 | 30.88 | 31.15 | 3,462,944 | +0.06(+0.18%) |
Aug 30, 2006 | 31.08 | 31.40 | 30.97 | 31.09 | 2,428,373 | +0.12(+0.39%) |
Aug 29, 2006 | 31.20 | 31.20 | 30.87 | 30.97 | 2,922,757 | -0.12(-0.39%) |
Aug 28, 2006 | 30.98 | 31.21 | 30.80 | 31.09 | 3,248,307 | +0.11(+0.37%) |
Aug 25, 2006 | 30.81 | 31.16 | 30.69 | 30.98 | 3,475,346 | -0.13(-0.43%) |
Aug 24, 2006 | 31.36 | 31.41 | 31.07 | 31.11 | 2,709,952 | -0.11(-0.34%) |
Aug 23, 2006 | 31.08 | 31.33 | 31.02 | 31.22 | 2,913,174 | -0.01(-0.02%) |
Aug 22, 2006 | 31.40 | 31.46 | 31.19 | 31.23 | 3,150,078 | -0.35(-1.10%) |
Aug 21, 2006 | 31.32 | 31.65 | 31.26 | 31.58 | 2,564,935 | +0.00(+0.00%) |
Aug 18, 2006 | 31.75 | 31.78 | 31.48 | 31.58 | 2,660,486 | -0.15(-0.47%) |
Aug 17, 2006 | 31.32 | 31.82 | 31.27 | 31.72 | 2,890,766 | +0.35(+1.11%) |
Aug 16, 2006 | 31.65 | 31.68 | 31.35 | 31.38 | 2,627,931 | +0.06(+0.18%) |
Aug 15, 2006 | 33.94 | 31.38 | 30.77 | 31.32 | 4,482,012 | +0.75(+2.44%) |
Aug 14, 2006 | 30.89 | 30.89 | 30.25 | 30.58 | 3,794,130 | +0.33(+1.10%) |
Aug 11, 2006 | 30.47 | 30.47 | 30.17 | 30.24 | 2,692,759 | -0.30(-0.98%) |
Aug 10, 2006 | 30.40 | 30.77 | 30.31 | 30.54 | 4,314,164 | +0.14(+0.47%) |
Aug 09, 2006 | 31.33 | 31.39 | 30.32 | 30.40 | 5,039,392 | -0.80(-2.57%) |
Aug 08, 2006 | 31.73 | 31.75 | 31.00 | 31.20 | 2,954,748 | -0.35(-1.12%) |
Aug 07, 2006 | 31.58 | 31.71 | 31.39 | 31.55 | 2,467,834 | -0.01(-0.04%) |
Aug 04, 2006 | 31.99 | 32.26 | 31.42 | 31.57 | 3,082,290 | -0.31(-0.96%) |
Aug 03, 2006 | 31.97 | 31.97 | 31.69 | 31.87 | 3,975,085 | -0.09(-0.29%) |
Aug 02, 2006 | 32.10 | 32.19 | 31.80 | 31.97 | 4,281,186 | -0.07(-0.22%) |
Aug 01, 2006 | 31.93 | 32.12 | 31.63 | 32.04 | 4,712,293 | -0.46(-1.42%) |
Jul 31, 2006 | 32.56 | 32.78 | 32.43 | 32.50 | 5,384,672 | -0.24(-0.74%) |
Jul 28, 2006 | 32.26 | 32.74 | 32.16 | 32.74 | 3,815,270 | +0.80(+2.51%) |
Jul 27, 2006 | 32.43 | 32.50 | 31.53 | 31.94 | 4,905,649 | -0.10(-0.31%) |
Jul 26, 2006 | 32.00 | 32.29 | 31.78 | 32.04 | 3,777,360 | +0.01(+0.04%) |
Jul 25, 2006 | 32.28 | 32.28 | 31.79 | 32.02 | 3,316,376 | +0.01(+0.02%) |
Jul 24, 2006 | 31.38 | 32.18 | 31.43 | 32.02 | 3,293,827 | +0.64(+2.04%) |
Jul 21, 2006 | 31.45 | 31.58 | 31.13 | 31.38 | 3,354,004 | -0.06(-0.20%) |
Jul 20, 2006 | 31.31 | 31.67 | 31.16 | 31.44 | 3,132,603 | +0.14(+0.45%) |
Jul 19, 2006 | 30.77 | 31.65 | 30.72 | 31.30 | 4,235,384 | +0.71(+2.32%) |
Jul 18, 2006 | 30.84 | 30.93 | 30.23 | 30.59 | 3,255,494 | -0.31(-0.99%) |
Jul 17, 2006 | 30.97 | 31.11 | 30.82 | 30.89 | 1,949,350 | -0.01(-0.05%) |
Jul 14, 2006 | 30.99 | 31.04 | 30.76 | 30.91 | 1,881,422 | -0.09(-0.27%) |
Jul 13, 2006 | 31.37 | 31.38 | 30.90 | 30.99 | 3,098,497 | -0.37(-1.18%) |
Jul 12, 2006 | 31.61 | 31.72 | 31.34 | 31.36 | 4,677,624 | -0.30(-0.94%) |
Jul 11, 2006 | 31.32 | 31.68 | 31.16 | 31.66 | 3,260,709 | +0.18(+0.56%) |
Jul 10, 2006 | 31.60 | 31.65 | 31.41 | 31.48 | 2,149,753 | +0.19(+0.61%) |
Jul 07, 2006 | 31.66 | 31.68 | 31.28 | 31.29 | 2,306,045 | -0.37(-1.17%) |
Jul 06, 2006 | 31.68 | 31.85 | 31.41 | 31.66 | 2,211,763 | +0.11(+0.34%) |
Jul 05, 2006 | 31.93 | 31.94 | 31.43 | 31.55 | 2,965,741 | -0.40(-1.24%) |