Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.63 | 31.74 | 31.39 | 31.66 | 5,450,260 | -0.11(-0.33%) |
Sep 28, 2006 | 31.94 | 31.99 | 31.69 | 31.76 | 6,996,586 | -0.19(-0.60%) |
Sep 27, 2006 | 31.66 | 31.99 | 31.42 | 31.95 | 9,036,808 | +0.54(+1.72%) |
Sep 26, 2006 | 31.05 | 31.52 | 31.05 | 31.41 | 10,551,230 | +0.01(+0.03%) |
Sep 25, 2006 | 31.25 | 31.49 | 30.80 | 31.40 | 10,565,732 | -0.07(-0.21%) |
Sep 22, 2006 | 32.09 | 32.09 | 31.42 | 31.47 | 7,451,534 | -0.37(-1.15%) |
Sep 21, 2006 | 31.55 | 31.91 | 31.40 | 31.84 | 7,712,984 | +0.46(+1.48%) |
Sep 20, 2006 | 31.84 | 32.05 | 31.34 | 31.38 | 12,055,086 | -0.10(-0.31%) |
Sep 19, 2006 | 31.80 | 31.90 | 31.21 | 31.47 | 7,231,518 | -0.17(-0.53%) |
Sep 18, 2006 | 31.61 | 31.73 | 31.18 | 31.64 | 9,586,641 | +0.33(+1.06%) |
Sep 15, 2006 | 31.51 | 31.51 | 31.11 | 31.31 | 8,549,956 | -0.48(-1.50%) |
Sep 14, 2006 | 32.26 | 32.31 | 31.71 | 31.79 | 8,327,040 | -0.39(-1.20%) |
Sep 13, 2006 | 31.76 | 32.24 | 31.65 | 32.17 | 8,096,251 | +0.67(+2.13%) |
Sep 12, 2006 | 31.67 | 31.74 | 31.23 | 31.50 | 10,483,071 | +0.18(+0.57%) |
Sep 11, 2006 | 31.52 | 31.59 | 31.21 | 31.32 | 12,051,771 | -0.45(-1.41%) |
Sep 08, 2006 | 32.00 | 32.08 | 31.64 | 31.77 | 7,482,610 | +0.03(+0.09%) |
Sep 07, 2006 | 31.95 | 32.05 | 31.68 | 31.74 | 8,547,263 | -0.56(-1.75%) |
Sep 06, 2006 | 32.59 | 32.66 | 32.21 | 32.31 | 7,544,968 | -0.81(-2.43%) |
Sep 05, 2006 | 32.73 | 33.11 | 32.68 | 33.11 | 7,428,331 | +0.29(+0.88%) |
Sep 01, 2006 | 32.77 | 32.89 | 32.69 | 32.82 | 4,504,731 | -0.02(-0.07%) |
Aug 31, 2006 | 32.93 | 33.03 | 32.78 | 32.85 | 11,084,696 | +0.11(+0.34%) |
Aug 30, 2006 | 32.88 | 32.97 | 32.40 | 32.74 | 13,803,197 | +0.25(+0.77%) |
Aug 29, 2006 | 33.01 | 33.01 | 32.30 | 32.49 | 12,841,715 | -0.48(-1.46%) |
Aug 28, 2006 | 32.92 | 32.98 | 32.64 | 32.97 | 5,855,901 | -0.00(-0.01%) |
Aug 25, 2006 | 32.95 | 33.23 | 32.87 | 32.97 | 6,447,375 | -0.30(-0.90%) |
Aug 24, 2006 | 33.26 | 33.31 | 32.88 | 33.27 | 7,059,773 | -0.09(-0.27%) |
Aug 23, 2006 | 33.76 | 33.84 | 33.22 | 33.36 | 3,869,751 | -0.35(-1.05%) |
Aug 22, 2006 | 33.69 | 33.81 | 33.54 | 33.72 | 3,669,623 | -0.18(-0.53%) |
Aug 21, 2006 | 33.79 | 34.16 | 33.79 | 33.89 | 4,536,428 | +0.12(+0.36%) |
Aug 18, 2006 | 33.61 | 33.77 | 33.35 | 33.77 | 5,335,902 | +0.45(+1.35%) |
Aug 17, 2006 | 33.23 | 33.39 | 32.91 | 33.33 | 8,436,426 | +0.25(+0.74%) |
Aug 16, 2006 | 33.56 | 33.56 | 32.95 | 33.08 | 8,692,283 | -0.63(-1.88%) |
Aug 15, 2006 | 33.78 | 33.82 | 33.50 | 33.71 | 8,557,207 | +0.26(+0.78%) |
Aug 14, 2006 | 33.84 | 33.84 | 33.43 | 33.45 | 5,878,897 | -0.01(-0.03%) |
Aug 11, 2006 | 33.39 | 33.61 | 33.33 | 33.46 | 4,609,974 | -0.21(-0.63%) |
Aug 10, 2006 | 33.88 | 33.88 | 33.41 | 33.67 | 8,332,012 | -0.24(-0.71%) |
Aug 09, 2006 | 34.06 | 34.27 | 33.91 | 33.91 | 8,740,968 | +0.06(+0.17%) |
Aug 08, 2006 | 33.72 | 34.03 | 33.56 | 33.86 | 9,912,107 | -0.15(-0.44%) |
Aug 07, 2006 | 34.30 | 34.53 | 33.90 | 34.01 | 12,775,213 | -1.01(-2.88%) |
Aug 04, 2006 | 35.00 | 35.14 | 34.75 | 35.01 | 4,505,974 | +0.26(+0.75%) |
Aug 03, 2006 | 34.92 | 34.98 | 34.71 | 34.75 | 4,835,376 | -0.38(-1.07%) |
Aug 02, 2006 | 35.18 | 35.37 | 34.97 | 35.13 | 5,713,575 | +0.14(+0.39%) |
Aug 01, 2006 | 34.84 | 35.00 | 34.55 | 35.00 | 4,414,197 | -0.01(-0.03%) |
Jul 31, 2006 | 34.86 | 35.18 | 34.85 | 35.00 | 5,427,471 | +0.07(+0.19%) |
Jul 28, 2006 | 34.96 | 35.23 | 34.93 | 34.94 | 11,391,724 | +0.29(+0.85%) |
Jul 27, 2006 | 35.13 | 35.16 | 34.50 | 34.64 | 8,826,944 | +0.47(+1.37%) |
Jul 26, 2006 | 33.66 | 34.27 | 33.61 | 34.17 | 12,203,006 | +0.62(+1.86%) |
Jul 25, 2006 | 33.80 | 33.91 | 33.43 | 33.55 | 8,780,123 | -0.11(-0.33%) |
Jul 24, 2006 | 33.55 | 34.05 | 33.46 | 33.66 | 8,599,263 | +0.75(+2.27%) |
Jul 21, 2006 | 33.35 | 33.41 | 32.90 | 32.91 | 5,414,005 | -0.20(-0.60%) |
Jul 20, 2006 | 33.70 | 33.70 | 33.04 | 33.11 | 8,467,295 | -0.52(-1.55%) |
Jul 19, 2006 | 33.19 | 33.78 | 33.16 | 33.63 | 9,202,338 | +0.09(+0.26%) |
Jul 18, 2006 | 33.74 | 33.78 | 33.21 | 33.55 | 7,430,610 | -0.04(-0.11%) |
Jul 17, 2006 | 33.85 | 34.06 | 33.31 | 33.59 | 5,643,551 | -0.86(-2.51%) |
Jul 14, 2006 | 34.38 | 34.56 | 34.14 | 34.45 | 5,382,929 | +0.19(+0.55%) |
Jul 13, 2006 | 34.02 | 34.45 | 33.87 | 34.26 | 7,393,733 | +0.30(+0.90%) |
Jul 12, 2006 | 34.01 | 34.09 | 33.76 | 33.96 | 7,730,801 | -0.49(-1.43%) |
Jul 11, 2006 | 34.33 | 34.46 | 33.95 | 34.45 | 6,870,626 | +0.23(+0.66%) |
Jul 10, 2006 | 34.28 | 34.43 | 34.09 | 34.22 | 7,005,080 | -0.12(-0.35%) |
Jul 07, 2006 | 34.52 | 34.72 | 34.23 | 34.34 | 9,236,107 | +0.45(+1.34%) |
Jul 06, 2006 | 33.96 | 34.16 | 33.84 | 33.89 | 7,453,399 | +0.09(+0.27%) |
Jul 05, 2006 | 33.63 | 33.92 | 33.38 | 33.80 | 5,737,399 | -0.16(-0.48%) |