Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.46 | 31.66 | 31.25 | 31.33 | 15,162,098 | -0.13(-0.40%) |
Sep 28, 2006 | 31.36 | 31.57 | 31.29 | 31.46 | 9,244,483 | +0.21(+0.66%) |
Sep 27, 2006 | 31.22 | 31.50 | 31.10 | 31.25 | 13,320,516 | -0.04(-0.13%) |
Sep 26, 2006 | 31.30 | 31.32 | 30.95 | 31.29 | 18,558,816 | -0.01(-0.02%) |
Sep 25, 2006 | 31.43 | 31.56 | 31.19 | 31.30 | 22,978,254 | +0.06(+0.19%) |
Sep 22, 2006 | 31.16 | 31.32 | 31.03 | 31.24 | 9,063,563 | +0.01(+0.02%) |
Sep 21, 2006 | 31.41 | 31.59 | 31.14 | 31.23 | 11,665,700 | -0.27(-0.87%) |
Sep 20, 2006 | 31.32 | 31.68 | 31.32 | 31.50 | 13,616,554 | +0.28(+0.90%) |
Sep 19, 2006 | 31.18 | 31.26 | 30.84 | 31.22 | 10,145,788 | +0.15(+0.47%) |
Sep 18, 2006 | 31.15 | 31.32 | 31.00 | 31.08 | 16,676,014 | -0.25(-0.79%) |
Sep 15, 2006 | 31.26 | 31.59 | 31.20 | 31.32 | 23,114,956 | +0.30(+0.97%) |
Sep 14, 2006 | 30.96 | 31.06 | 30.76 | 31.02 | 11,455,401 | +0.07(+0.22%) |
Sep 13, 2006 | 30.70 | 31.18 | 30.51 | 30.96 | 17,605,948 | +0.26(+0.85%) |
Sep 12, 2006 | 30.28 | 30.70 | 30.21 | 30.70 | 17,321,152 | +0.41(+1.37%) |
Sep 11, 2006 | 30.42 | 30.42 | 30.10 | 30.28 | 10,752,104 | +0.09(+0.29%) |
Sep 08, 2006 | 30.02 | 30.31 | 29.81 | 30.19 | 11,584,009 | +0.04(+0.13%) |
Sep 07, 2006 | 30.62 | 30.63 | 30.11 | 30.15 | 10,883,111 | -0.45(-1.48%) |
Sep 06, 2006 | 30.46 | 30.72 | 30.34 | 30.61 | 10,681,955 | +0.05(+0.17%) |
Sep 05, 2006 | 30.45 | 30.65 | 30.32 | 30.56 | 9,195,019 | +0.05(+0.15%) |
Sep 01, 2006 | 30.59 | 30.62 | 30.23 | 30.51 | 10,047,758 | +0.05(+0.15%) |
Aug 31, 2006 | 30.49 | 30.60 | 30.41 | 30.46 | 9,361,400 | -0.05(-0.15%) |
Aug 30, 2006 | 30.62 | 30.74 | 30.49 | 30.51 | 12,885,378 | -0.16(-0.52%) |
Aug 29, 2006 | 30.61 | 30.70 | 30.30 | 30.67 | 12,067,563 | -0.03(-0.11%) |
Aug 28, 2006 | 30.29 | 30.72 | 30.23 | 30.70 | 10,979,492 | +0.33(+1.10%) |
Aug 25, 2006 | 30.48 | 30.48 | 30.22 | 30.37 | 6,671,575 | -0.11(-0.35%) |
Aug 24, 2006 | 30.49 | 30.67 | 30.44 | 30.48 | 13,014,885 | +0.11(+0.35%) |
Aug 23, 2006 | 30.15 | 30.45 | 30.13 | 30.37 | 14,507,067 | +0.11(+0.37%) |
Aug 22, 2006 | 30.20 | 30.42 | 30.09 | 30.25 | 9,371,892 | -0.07(-0.24%) |
Aug 21, 2006 | 30.30 | 30.42 | 30.24 | 30.33 | 8,467,440 | -0.17(-0.55%) |
Aug 18, 2006 | 30.48 | 30.50 | 30.20 | 30.50 | 13,810,515 | +0.17(+0.55%) |
Aug 17, 2006 | 30.21 | 30.48 | 30.19 | 30.33 | 9,238,937 | -0.01(-0.02%) |
Aug 16, 2006 | 30.32 | 30.46 | 30.10 | 30.34 | 13,212,743 | +0.29(+0.95%) |
Aug 15, 2006 | 29.45 | 30.09 | 29.45 | 30.05 | 16,605,565 | +0.77(+2.62%) |
Aug 14, 2006 | 29.55 | 29.69 | 29.16 | 29.28 | 10,470,906 | -0.03(-0.09%) |
Aug 11, 2006 | 29.39 | 29.45 | 29.02 | 29.31 | 10,295,531 | -0.08(-0.27%) |
Aug 10, 2006 | 29.52 | 29.59 | 29.13 | 29.39 | 15,577,301 | -0.20(-0.68%) |
Aug 09, 2006 | 30.10 | 30.27 | 29.57 | 29.59 | 15,670,534 | -0.43(-1.42%) |
Aug 08, 2006 | 30.34 | 30.50 | 29.98 | 30.01 | 16,527,021 | -0.19(-0.62%) |
Aug 07, 2006 | 30.02 | 30.24 | 29.91 | 30.20 | 8,881,893 | +0.10(+0.33%) |
Aug 04, 2006 | 30.66 | 30.76 | 29.43 | 30.10 | 21,154,510 | -0.36(-1.18%) |
Aug 03, 2006 | 30.12 | 30.56 | 30.09 | 30.46 | 13,558,396 | +0.11(+0.37%) |
Aug 02, 2006 | 30.62 | 30.63 | 30.15 | 30.35 | 16,565,993 | -0.01(-0.04%) |
Aug 01, 2006 | 30.55 | 30.55 | 30.19 | 30.36 | 20,090,720 | -0.07(-0.24%) |
Jul 31, 2006 | 30.09 | 30.50 | 30.05 | 30.44 | 21,954,936 | +0.09(+0.31%) |
Jul 28, 2006 | 29.94 | 30.38 | 29.89 | 30.34 | 21,001,318 | +0.52(+1.75%) |
Jul 27, 2006 | 29.81 | 30.00 | 29.49 | 29.82 | 20,746,800 | +0.03(+0.11%) |
Jul 26, 2006 | 29.69 | 29.92 | 29.60 | 29.79 | 21,239,798 | +0.01(+0.05%) |
Jul 25, 2006 | 29.45 | 29.93 | 29.36 | 29.77 | 18,790,550 | +0.29(+0.97%) |
Jul 24, 2006 | 28.95 | 29.59 | 28.92 | 29.49 | 18,930,252 | +0.70(+2.43%) |
Jul 21, 2006 | 28.80 | 29.00 | 28.55 | 28.79 | 22,788,640 | +0.11(+0.40%) |
Jul 20, 2006 | 28.72 | 28.93 | 28.52 | 28.67 | 24,534,440 | -0.05(-0.16%) |
Jul 19, 2006 | 27.95 | 28.73 | 27.85 | 28.72 | 40,541,332 | +1.56(+5.75%) |
Jul 18, 2006 | 27.32 | 27.43 | 27.03 | 27.16 | 16,129,655 | -0.01(-0.05%) |
Jul 17, 2006 | 27.23 | 27.31 | 26.95 | 27.17 | 16,198,306 | -0.11(-0.39%) |
Jul 14, 2006 | 27.52 | 27.69 | 27.09 | 27.28 | 15,647,750 | -0.33(-1.21%) |
Jul 13, 2006 | 27.99 | 27.99 | 27.49 | 27.61 | 16,636,593 | -0.57(-2.04%) |
Jul 12, 2006 | 28.61 | 28.84 | 28.16 | 28.19 | 10,530,413 | -0.41(-1.45%) |
Jul 11, 2006 | 28.26 | 28.68 | 28.12 | 28.60 | 13,212,294 | +0.19(+0.68%) |
Jul 10, 2006 | 28.38 | 28.48 | 28.31 | 28.41 | 7,992,429 | +0.11(+0.40%) |
Jul 07, 2006 | 28.32 | 28.52 | 28.21 | 28.29 | 10,097,373 | -0.03(-0.09%) |
Jul 06, 2006 | 28.29 | 28.47 | 28.20 | 28.32 | 16,348,049 | +0.03(+0.09%) |
Jul 05, 2006 | 28.60 | 28.60 | 28.05 | 28.29 | 15,665,288 | -0.31(-1.07%) |