Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.60 | 32.81 | 32.38 | 32.46 | 14,631,702 | -0.13(-0.40%) |
Sep 28, 2006 | 32.49 | 32.71 | 32.42 | 32.60 | 8,921,096 | +0.21(+0.66%) |
Sep 27, 2006 | 32.35 | 32.64 | 32.23 | 32.38 | 12,854,542 | -0.04(-0.13%) |
Sep 26, 2006 | 32.43 | 32.46 | 32.07 | 32.42 | 17,909,598 | -0.01(-0.02%) |
Sep 25, 2006 | 32.57 | 32.70 | 32.32 | 32.43 | 22,174,436 | +0.06(+0.19%) |
Sep 22, 2006 | 32.28 | 32.45 | 32.15 | 32.37 | 8,746,504 | +0.01(+0.02%) |
Sep 21, 2006 | 32.55 | 32.73 | 32.26 | 32.36 | 11,257,615 | -0.28(-0.87%) |
Sep 20, 2006 | 32.46 | 32.83 | 32.46 | 32.64 | 13,140,224 | +0.29(+0.90%) |
Sep 19, 2006 | 32.31 | 32.39 | 31.95 | 32.35 | 9,790,871 | +0.15(+0.47%) |
Sep 18, 2006 | 32.28 | 32.46 | 32.13 | 32.20 | 16,092,659 | -0.26(-0.79%) |
Sep 15, 2006 | 32.40 | 32.73 | 32.33 | 32.46 | 22,306,356 | +0.31(+0.97%) |
Sep 14, 2006 | 32.08 | 32.19 | 31.87 | 32.15 | 11,054,672 | +0.07(+0.22%) |
Sep 13, 2006 | 31.81 | 32.31 | 31.61 | 32.08 | 16,990,062 | +0.27(+0.85%) |
Sep 12, 2006 | 31.38 | 31.81 | 31.31 | 31.81 | 16,715,229 | +0.43(+1.37%) |
Sep 11, 2006 | 31.52 | 31.52 | 31.19 | 31.38 | 10,375,978 | +0.09(+0.29%) |
Sep 08, 2006 | 31.11 | 31.41 | 30.89 | 31.29 | 11,178,781 | +0.04(+0.13%) |
Sep 07, 2006 | 31.73 | 31.74 | 31.20 | 31.25 | 10,502,401 | -0.47(-1.48%) |
Sep 06, 2006 | 31.56 | 31.84 | 31.44 | 31.72 | 10,308,282 | +0.06(+0.17%) |
Sep 05, 2006 | 31.55 | 31.76 | 31.41 | 31.66 | 8,873,362 | +0.05(+0.15%) |
Sep 01, 2006 | 31.70 | 31.73 | 31.33 | 31.61 | 9,696,271 | +0.05(+0.15%) |
Aug 31, 2006 | 31.59 | 31.71 | 31.51 | 31.57 | 9,033,922 | -0.05(-0.15%) |
Aug 30, 2006 | 31.73 | 31.85 | 31.59 | 31.61 | 12,434,625 | -0.17(-0.52%) |
Aug 29, 2006 | 31.72 | 31.81 | 31.40 | 31.78 | 11,645,419 | -0.03(-0.11%) |
Aug 28, 2006 | 31.39 | 31.83 | 31.32 | 31.81 | 10,595,410 | +0.35(+1.10%) |
Aug 25, 2006 | 31.58 | 31.59 | 31.32 | 31.47 | 6,438,192 | -0.11(-0.35%) |
Aug 24, 2006 | 31.59 | 31.78 | 31.55 | 31.58 | 12,559,602 | +0.11(+0.35%) |
Aug 23, 2006 | 31.25 | 31.55 | 31.22 | 31.47 | 13,999,585 | +0.12(+0.37%) |
Aug 22, 2006 | 31.30 | 31.52 | 31.19 | 31.35 | 9,044,048 | -0.08(-0.24%) |
Aug 21, 2006 | 31.39 | 31.52 | 31.34 | 31.43 | 8,171,234 | -0.17(-0.55%) |
Aug 18, 2006 | 31.58 | 31.60 | 31.30 | 31.60 | 13,327,400 | +0.17(+0.55%) |
Aug 17, 2006 | 31.30 | 31.58 | 31.28 | 31.43 | 8,915,744 | -0.01(-0.02%) |
Aug 16, 2006 | 31.41 | 31.56 | 31.19 | 31.43 | 12,750,539 | +0.30(+0.95%) |
Aug 15, 2006 | 30.52 | 31.19 | 30.52 | 31.14 | 16,024,674 | +0.79(+2.62%) |
Aug 14, 2006 | 30.63 | 30.76 | 30.22 | 30.34 | 10,104,616 | -0.03(-0.09%) |
Aug 11, 2006 | 30.45 | 30.52 | 30.07 | 30.37 | 9,935,376 | -0.08(-0.27%) |
Aug 10, 2006 | 30.59 | 30.66 | 30.19 | 30.45 | 15,032,380 | -0.21(-0.68%) |
Aug 09, 2006 | 31.19 | 31.37 | 30.65 | 30.66 | 15,122,352 | -0.44(-1.42%) |
Aug 08, 2006 | 31.44 | 31.61 | 31.07 | 31.10 | 15,948,878 | -0.19(-0.62%) |
Aug 07, 2006 | 31.11 | 31.34 | 31.00 | 31.30 | 8,571,189 | +0.10(+0.33%) |
Aug 04, 2006 | 31.77 | 31.87 | 30.50 | 31.19 | 20,414,488 | -0.37(-1.18%) |
Aug 03, 2006 | 31.21 | 31.66 | 31.18 | 31.57 | 13,084,100 | +0.12(+0.37%) |
Aug 02, 2006 | 31.73 | 31.74 | 31.25 | 31.45 | 15,986,487 | -0.01(-0.04%) |
Aug 01, 2006 | 31.66 | 31.66 | 31.28 | 31.46 | 19,387,914 | -0.08(-0.24%) |
Jul 31, 2006 | 31.18 | 31.60 | 31.14 | 31.54 | 21,186,916 | +0.10(+0.31%) |
Jul 28, 2006 | 31.03 | 31.48 | 30.97 | 31.44 | 20,266,658 | +0.54(+1.75%) |
Jul 27, 2006 | 30.89 | 31.09 | 30.56 | 30.90 | 20,021,042 | +0.03(+0.11%) |
Jul 26, 2006 | 30.76 | 31.00 | 30.67 | 30.87 | 20,496,794 | +0.01(+0.04%) |
Jul 25, 2006 | 30.52 | 31.01 | 30.43 | 30.85 | 18,133,226 | +0.30(+0.97%) |
Jul 24, 2006 | 30.00 | 30.66 | 29.97 | 30.56 | 18,268,038 | +0.73(+2.43%) |
Jul 21, 2006 | 29.84 | 30.05 | 29.58 | 29.83 | 21,991,454 | +0.12(+0.40%) |
Jul 20, 2006 | 29.76 | 29.98 | 29.55 | 29.71 | 23,676,184 | -0.05(-0.16%) |
Jul 19, 2006 | 28.97 | 29.77 | 28.86 | 29.76 | 39,123,128 | +1.62(+5.75%) |
Jul 18, 2006 | 28.31 | 28.42 | 28.01 | 28.14 | 15,565,413 | -0.01(-0.05%) |
Jul 17, 2006 | 28.21 | 28.30 | 27.93 | 28.16 | 15,631,662 | -0.11(-0.39%) |
Jul 14, 2006 | 28.52 | 28.70 | 28.07 | 28.27 | 15,100,366 | -0.35(-1.21%) |
Jul 13, 2006 | 29.00 | 29.01 | 28.49 | 28.61 | 16,054,617 | -0.59(-2.04%) |
Jul 12, 2006 | 29.64 | 29.89 | 29.19 | 29.21 | 10,162,041 | -0.43(-1.45%) |
Jul 11, 2006 | 29.28 | 29.72 | 29.14 | 29.64 | 12,750,105 | +0.20(+0.68%) |
Jul 10, 2006 | 29.41 | 29.51 | 29.33 | 29.44 | 7,712,841 | +0.12(+0.40%) |
Jul 07, 2006 | 29.35 | 29.55 | 29.24 | 29.32 | 9,744,150 | -0.03(-0.09%) |
Jul 06, 2006 | 29.31 | 29.50 | 29.22 | 29.35 | 15,776,167 | +0.03(+0.09%) |
Jul 05, 2006 | 29.64 | 29.64 | 29.06 | 29.32 | 15,117,290 | -0.32(-1.07%) |