Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.29 | 36.70 | 36.07 | 36.55 | 12,063,843 | +0.19(+0.51%) |
Sep 28, 2006 | 36.12 | 36.58 | 36.11 | 36.36 | 17,673,368 | +0.19(+0.51%) |
Sep 27, 2006 | 35.97 | 36.48 | 35.66 | 36.17 | 21,817,640 | +0.34(+0.96%) |
Sep 26, 2006 | 35.04 | 35.89 | 34.96 | 35.83 | 19,416,906 | +0.79(+2.27%) |
Sep 25, 2006 | 34.63 | 35.40 | 34.21 | 35.04 | 19,168,792 | +0.14(+0.39%) |
Sep 22, 2006 | 35.10 | 35.18 | 34.52 | 34.90 | 13,211,589 | -0.06(-0.18%) |
Sep 21, 2006 | 34.42 | 35.15 | 34.42 | 34.96 | 16,081,219 | +0.66(+1.92%) |
Sep 20, 2006 | 34.88 | 35.04 | 34.29 | 34.30 | 17,078,996 | -0.57(-1.63%) |
Sep 19, 2006 | 35.50 | 35.58 | 34.66 | 34.87 | 13,758,574 | -0.54(-1.53%) |
Sep 18, 2006 | 35.02 | 35.61 | 34.78 | 35.41 | 14,564,321 | +0.60(+1.72%) |
Sep 15, 2006 | 34.97 | 34.98 | 34.51 | 34.82 | 18,674,872 | -0.15(-0.42%) |
Sep 14, 2006 | 35.19 | 35.37 | 34.65 | 34.96 | 14,268,821 | -0.19(-0.55%) |
Sep 13, 2006 | 34.71 | 35.27 | 34.64 | 35.15 | 16,883,772 | +0.56(+1.63%) |
Sep 12, 2006 | 34.93 | 35.11 | 34.35 | 34.59 | 21,043,840 | -0.34(-0.98%) |
Sep 11, 2006 | 35.85 | 35.88 | 34.58 | 34.93 | 33,126,140 | -1.25(-3.46%) |
Sep 08, 2006 | 36.85 | 36.88 | 36.13 | 36.18 | 11,668,246 | -0.66(-1.80%) |
Sep 07, 2006 | 36.63 | 37.44 | 36.62 | 36.85 | 14,187,714 | +0.10(+0.28%) |
Sep 06, 2006 | 37.38 | 37.40 | 36.68 | 36.75 | 19,638,574 | -0.63(-1.69%) |
Sep 05, 2006 | 37.04 | 37.84 | 36.82 | 37.38 | 23,680,798 | +0.85(+2.33%) |
Sep 01, 2006 | 36.47 | 36.57 | 36.22 | 36.53 | 11,140,783 | +0.24(+0.67%) |
Aug 31, 2006 | 36.73 | 36.73 | 36.26 | 36.29 | 11,730,718 | -0.45(-1.21%) |
Aug 30, 2006 | 37.05 | 37.12 | 36.15 | 36.73 | 16,337,141 | -0.31(-0.84%) |
Aug 29, 2006 | 37.17 | 37.19 | 36.70 | 37.04 | 12,661,231 | -0.24(-0.63%) |
Aug 28, 2006 | 37.36 | 37.47 | 37.11 | 37.28 | 9,671,449 | -0.34(-0.91%) |
Aug 25, 2006 | 37.64 | 38.03 | 37.59 | 37.62 | 7,719,198 | +0.02(+0.06%) |
Aug 24, 2006 | 37.01 | 37.60 | 36.97 | 37.60 | 9,471,077 | +0.59(+1.60%) |
Aug 23, 2006 | 37.44 | 37.55 | 36.86 | 37.01 | 13,428,288 | -0.49(-1.31%) |
Aug 22, 2006 | 37.53 | 37.63 | 37.31 | 37.50 | 12,231,736 | -0.19(-0.51%) |
Aug 21, 2006 | 37.99 | 38.06 | 37.60 | 37.69 | 14,081,050 | -0.21(-0.55%) |
Aug 18, 2006 | 37.39 | 37.93 | 37.28 | 37.90 | 16,104,824 | +0.63(+1.68%) |
Aug 17, 2006 | 36.52 | 37.28 | 36.52 | 37.27 | 21,276,512 | +0.42(+1.13%) |
Aug 16, 2006 | 37.75 | 37.75 | 36.60 | 36.86 | 16,802,664 | -0.82(-2.17%) |
Aug 15, 2006 | 38.17 | 38.17 | 37.47 | 37.67 | 12,918,574 | -0.11(-0.28%) |
Aug 14, 2006 | 38.03 | 38.09 | 37.42 | 37.78 | 11,111,500 | -0.45(-1.18%) |
Aug 11, 2006 | 37.95 | 38.31 | 37.81 | 38.23 | 9,067,316 | +0.28(+0.74%) |
Aug 10, 2006 | 37.91 | 38.14 | 37.67 | 37.95 | 15,672,666 | -0.07(-0.19%) |
Aug 09, 2006 | 38.04 | 38.45 | 37.93 | 38.02 | 18,998,768 | +0.16(+0.42%) |
Aug 08, 2006 | 37.66 | 37.99 | 37.59 | 37.86 | 15,164,904 | +0.21(+0.55%) |
Aug 07, 2006 | 37.14 | 37.77 | 37.08 | 37.66 | 16,375,832 | +0.66(+1.78%) |
Aug 04, 2006 | 37.17 | 37.21 | 36.60 | 37.00 | 13,535,307 | +0.09(+0.24%) |
Aug 03, 2006 | 37.04 | 37.27 | 36.91 | 36.91 | 18,425,694 | -0.26(-0.71%) |
Aug 02, 2006 | 37.47 | 37.80 | 37.06 | 37.17 | 17,798,134 | -0.16(-0.42%) |
Aug 01, 2006 | 37.03 | 37.44 | 36.77 | 37.33 | 12,829,302 | +0.26(+0.71%) |
Jul 31, 2006 | 37.02 | 37.29 | 36.77 | 37.06 | 16,227,993 | -0.15(-0.41%) |
Jul 28, 2006 | 37.36 | 37.44 | 36.59 | 37.22 | 27,229,456 | -0.95(-2.48%) |
Jul 27, 2006 | 38.56 | 38.58 | 38.06 | 38.16 | 16,446,645 | +0.13(+0.34%) |
Jul 26, 2006 | 37.73 | 38.32 | 37.61 | 38.03 | 14,853,609 | +0.31(+0.82%) |
Jul 25, 2006 | 37.42 | 37.84 | 37.08 | 37.72 | 14,812,789 | +0.38(+1.03%) |
Jul 24, 2006 | 36.32 | 37.55 | 36.43 | 37.34 | 14,852,011 | +1.03(+2.82%) |
Jul 21, 2006 | 36.81 | 37.06 | 36.29 | 36.31 | 17,903,912 | -0.49(-1.33%) |
Jul 20, 2006 | 37.22 | 37.32 | 36.74 | 36.80 | 14,848,817 | -0.38(-1.02%) |
Jul 19, 2006 | 36.94 | 37.38 | 36.66 | 37.18 | 17,684,194 | +0.25(+0.67%) |
Jul 18, 2006 | 36.85 | 37.23 | 36.51 | 36.93 | 15,405,031 | +0.38(+1.05%) |
Jul 17, 2006 | 37.02 | 37.38 | 36.36 | 36.55 | 19,062,660 | -0.85(-2.27%) |
Jul 14, 2006 | 36.89 | 37.63 | 36.87 | 37.40 | 26,496,652 | +0.81(+2.22%) |
Jul 13, 2006 | 36.66 | 37.08 | 36.56 | 36.59 | 18,093,456 | +0.04(+0.11%) |
Jul 12, 2006 | 36.93 | 37.13 | 36.34 | 36.55 | 17,215,654 | -0.24(-0.66%) |
Jul 11, 2006 | 36.36 | 36.93 | 36.35 | 36.79 | 15,574,876 | +0.58(+1.60%) |
Jul 10, 2006 | 35.84 | 36.34 | 35.72 | 36.21 | 11,189,944 | +0.33(+0.93%) |
Jul 07, 2006 | 36.15 | 36.62 | 35.68 | 35.88 | 15,898,950 | -0.17(-0.47%) |
Jul 06, 2006 | 35.99 | 36.40 | 35.88 | 36.05 | 14,968,791 | +0.06(+0.16%) |
Jul 05, 2006 | 35.36 | 36.08 | 35.24 | 35.99 | 17,562,268 | +0.64(+1.80%) |