Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.55 | 35.32 | 34.42 | 35.17 | 10,478,580 | -0.20(-0.56%) |
Sep 28, 2006 | 35.36 | 35.38 | 35.00 | 35.37 | 4,392,047 | +0.19(+0.54%) |
Sep 27, 2006 | 34.93 | 35.29 | 34.92 | 35.18 | 4,868,221 | +0.10(+0.28%) |
Sep 26, 2006 | 34.98 | 35.21 | 34.68 | 35.08 | 6,563,841 | +0.17(+0.48%) |
Sep 25, 2006 | 34.61 | 35.06 | 34.39 | 34.91 | 6,631,102 | +0.40(+1.16%) |
Sep 22, 2006 | 34.37 | 34.55 | 34.18 | 34.51 | 4,073,085 | -0.02(-0.07%) |
Sep 21, 2006 | 34.40 | 34.93 | 34.43 | 34.53 | 7,541,472 | +0.14(+0.39%) |
Sep 20, 2006 | 34.18 | 34.58 | 33.98 | 34.40 | 7,957,516 | +0.45(+1.33%) |
Sep 19, 2006 | 34.12 | 34.12 | 33.75 | 33.95 | 5,096,908 | -0.08(-0.24%) |
Sep 18, 2006 | 34.02 | 34.16 | 33.80 | 34.03 | 7,705,815 | +0.22(+0.64%) |
Sep 15, 2006 | 34.08 | 34.24 | 33.61 | 33.81 | 29,597,010 | -0.12(-0.35%) |
Sep 14, 2006 | 33.81 | 34.05 | 33.81 | 33.93 | 7,429,965 | -0.14(-0.40%) |
Sep 13, 2006 | 34.18 | 34.32 | 33.87 | 34.06 | 7,438,717 | +0.04(+0.11%) |
Sep 12, 2006 | 33.84 | 34.28 | 33.76 | 34.03 | 12,300,294 | +0.55(+1.64%) |
Sep 11, 2006 | 33.87 | 34.07 | 33.30 | 33.48 | 12,577,116 | -0.62(-1.81%) |
Sep 08, 2006 | 30.97 | 34.26 | 33.72 | 34.10 | 3,791,400 | +0.24(+0.71%) |
Sep 07, 2006 | 34.17 | 34.21 | 33.76 | 33.85 | 3,352,828 | -0.31(-0.92%) |
Sep 06, 2006 | 34.38 | 34.26 | 33.91 | 34.17 | 4,560,604 | -0.21(-0.61%) |
Sep 05, 2006 | 34.69 | 34.70 | 34.20 | 34.38 | 4,068,547 | -0.17(-0.50%) |
Sep 01, 2006 | 34.55 | 34.67 | 34.29 | 34.55 | 6,033,048 | +0.04(+0.13%) |
Aug 31, 2006 | 34.64 | 34.67 | 34.51 | 34.51 | 4,260,281 | -0.08(-0.23%) |
Aug 30, 2006 | 34.62 | 34.74 | 34.42 | 34.59 | 5,736,290 | -0.03(-0.09%) |
Aug 29, 2006 | 34.53 | 34.80 | 34.49 | 34.62 | 5,330,943 | +0.17(+0.48%) |
Aug 28, 2006 | 33.93 | 34.71 | 33.93 | 34.45 | 4,511,820 | +0.48(+1.42%) |
Aug 25, 2006 | 33.89 | 34.00 | 33.72 | 33.97 | 3,654,772 | -0.11(-0.33%) |
Aug 24, 2006 | 33.97 | 34.26 | 33.90 | 34.08 | 3,710,525 | +0.12(+0.35%) |
Aug 23, 2006 | 34.05 | 34.22 | 33.79 | 33.97 | 3,919,763 | +0.04(+0.13%) |
Aug 22, 2006 | 33.78 | 33.92 | 33.56 | 33.92 | 4,159,309 | +0.06(+0.18%) |
Aug 21, 2006 | 33.94 | 34.11 | 33.73 | 33.86 | 4,521,544 | -0.09(-0.27%) |
Aug 18, 2006 | 34.00 | 34.03 | 33.27 | 33.95 | 11,071,772 | -0.57(-1.64%) |
Aug 17, 2006 | 34.16 | 34.61 | 34.08 | 34.52 | 4,817,816 | +0.24(+0.70%) |
Aug 16, 2006 | 34.39 | 34.47 | 34.21 | 34.28 | 3,764,172 | +0.17(+0.49%) |
Aug 15, 2006 | 34.01 | 34.23 | 33.82 | 34.11 | 4,405,499 | +0.54(+1.60%) |
Aug 14, 2006 | 33.66 | 33.87 | 33.51 | 33.58 | 4,367,250 | +0.04(+0.11%) |
Aug 11, 2006 | 33.82 | 33.85 | 33.21 | 33.54 | 4,438,076 | -0.57(-1.68%) |
Aug 10, 2006 | 33.98 | 34.25 | 33.78 | 34.11 | 6,233,047 | +0.18(+0.53%) |
Aug 09, 2006 | 34.21 | 34.59 | 33.84 | 33.94 | 5,998,526 | -0.09(-0.27%) |
Aug 08, 2006 | 34.43 | 34.44 | 33.94 | 34.03 | 4,417,169 | -0.27(-0.77%) |
Aug 07, 2006 | 34.79 | 34.79 | 34.03 | 34.29 | 5,243,585 | -0.43(-1.23%) |
Aug 04, 2006 | 34.98 | 35.47 | 34.52 | 34.72 | 5,117,329 | -0.23(-0.65%) |
Aug 03, 2006 | 35.11 | 35.44 | 34.93 | 34.95 | 4,003,393 | -0.18(-0.51%) |
Aug 02, 2006 | 34.94 | 35.46 | 34.60 | 35.13 | 6,113,275 | +0.39(+1.14%) |
Aug 01, 2006 | 34.80 | 34.97 | 34.50 | 34.73 | 4,445,370 | -0.30(-0.85%) |
Jul 31, 2006 | 34.89 | 35.07 | 34.79 | 35.03 | 4,842,613 | -0.09(-0.25%) |
Jul 28, 2006 | 34.55 | 35.28 | 34.49 | 35.11 | 6,545,040 | +0.77(+2.25%) |
Jul 27, 2006 | 34.41 | 34.50 | 34.09 | 34.34 | 3,659,796 | +0.09(+0.25%) |
Jul 26, 2006 | 34.09 | 34.39 | 33.94 | 34.26 | 6,019,758 | -0.02(-0.05%) |
Jul 25, 2006 | 34.87 | 34.87 | 34.26 | 34.27 | 9,693,493 | -0.28(-0.82%) |
Jul 24, 2006 | 33.74 | 34.82 | 33.63 | 34.56 | 7,131,749 | +0.84(+2.49%) |
Jul 21, 2006 | 34.73 | 34.73 | 33.48 | 33.72 | 13,326,061 | -0.99(-2.86%) |
Jul 20, 2006 | 34.74 | 35.09 | 34.68 | 34.71 | 4,201,610 | +0.11(+0.32%) |
Jul 19, 2006 | 33.97 | 34.89 | 33.94 | 34.60 | 6,647,795 | +0.68(+2.02%) |
Jul 18, 2006 | 33.71 | 34.06 | 33.52 | 33.92 | 3,707,608 | +0.10(+0.31%) |
Jul 17, 2006 | 33.69 | 34.03 | 33.32 | 33.81 | 4,762,873 | +0.15(+0.44%) |
Jul 14, 2006 | 33.70 | 34.10 | 33.51 | 33.66 | 5,423,811 | -0.20(-0.58%) |
Jul 13, 2006 | 34.47 | 34.52 | 33.67 | 33.86 | 5,865,950 | -0.46(-1.33%) |
Jul 12, 2006 | 34.64 | 34.74 | 34.24 | 34.32 | 2,924,628 | -0.19(-0.55%) |
Jul 11, 2006 | 34.48 | 34.68 | 34.16 | 34.51 | 4,401,934 | -0.21(-0.60%) |
Jul 10, 2006 | 34.77 | 34.89 | 34.53 | 34.72 | 2,508,097 | +0.02(+0.05%) |
Jul 07, 2006 | 35.01 | 35.15 | 34.56 | 34.70 | 3,818,629 | -0.27(-0.76%) |
Jul 06, 2006 | 34.61 | 35.06 | 34.61 | 34.97 | 4,315,224 | +0.28(+0.80%) |
Jul 05, 2006 | 34.68 | 34.97 | 34.55 | 34.69 | 8,924,127 | +0.33(+0.97%) |