Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 28.17 | 28.45 | 27.76 | 28.29 | 21,790,298 | +0.10(+0.37%) |
Sep 28, 2006 | 28.58 | 28.71 | 28.07 | 28.18 | 27,082,630 | -0.32(-1.14%) |
Sep 27, 2006 | 28.39 | 28.58 | 27.48 | 28.51 | 47,576,228 | +1.23(+4.51%) |
Sep 26, 2006 | 26.38 | 27.36 | 26.30 | 27.28 | 30,855,746 | +0.81(+3.07%) |
Sep 25, 2006 | 26.15 | 26.84 | 25.74 | 26.46 | 34,777,872 | -0.02(-0.08%) |
Sep 22, 2006 | 27.28 | 27.28 | 26.31 | 26.49 | 23,505,466 | -0.57(-2.09%) |
Sep 21, 2006 | 26.66 | 27.34 | 26.48 | 27.05 | 27,249,290 | +0.46(+1.72%) |
Sep 20, 2006 | 27.43 | 27.73 | 26.52 | 26.60 | 39,468,340 | -0.94(-3.41%) |
Sep 19, 2006 | 28.92 | 28.93 | 27.40 | 27.54 | 34,017,536 | -1.24(-4.30%) |
Sep 18, 2006 | 27.94 | 28.79 | 27.75 | 28.77 | 28,621,316 | +1.17(+4.22%) |
Sep 15, 2006 | 27.59 | 27.96 | 27.29 | 27.61 | 29,737,530 | -0.19(-0.69%) |
Sep 14, 2006 | 28.85 | 29.00 | 27.56 | 27.80 | 31,134,846 | -1.01(-3.49%) |
Sep 13, 2006 | 28.33 | 29.04 | 28.33 | 28.81 | 31,528,750 | +0.60(+2.12%) |
Sep 12, 2006 | 27.87 | 28.45 | 27.87 | 28.21 | 28,850,198 | +0.23(+0.81%) |
Sep 11, 2006 | 27.98 | 28.59 | 27.59 | 27.98 | 39,583,328 | -0.46(-1.62%) |
Sep 08, 2006 | 29.29 | 29.53 | 28.36 | 28.44 | 30,166,004 | -0.85(-2.89%) |
Sep 07, 2006 | 29.14 | 29.64 | 28.57 | 29.29 | 35,194,520 | +0.15(+0.51%) |
Sep 06, 2006 | 29.86 | 30.35 | 28.97 | 29.14 | 42,683,256 | -1.50(-4.90%) |
Sep 05, 2006 | 31.27 | 31.41 | 30.55 | 30.64 | 30,946,718 | -1.11(-3.50%) |
Sep 01, 2006 | 31.60 | 31.96 | 31.39 | 31.75 | 13,701,151 | +0.20(+0.64%) |
Aug 31, 2006 | 32.10 | 32.13 | 31.47 | 31.55 | 24,632,598 | -0.62(-1.93%) |
Aug 30, 2006 | 32.92 | 33.07 | 31.90 | 32.17 | 22,581,382 | -0.75(-2.27%) |
Aug 29, 2006 | 32.97 | 33.05 | 32.57 | 32.92 | 17,440,062 | -0.27(-0.83%) |
Aug 28, 2006 | 33.66 | 33.91 | 33.17 | 33.19 | 19,276,768 | -1.10(-3.22%) |
Aug 25, 2006 | 34.60 | 35.01 | 34.19 | 34.30 | 11,323,714 | -0.09(-0.27%) |
Aug 24, 2006 | 33.81 | 34.46 | 33.44 | 34.39 | 13,663,489 | +0.43(+1.28%) |
Aug 23, 2006 | 34.68 | 34.87 | 33.81 | 33.96 | 16,617,866 | -0.92(-2.63%) |
Aug 22, 2006 | 34.41 | 35.04 | 34.32 | 34.87 | 13,480,456 | +0.41(+1.20%) |
Aug 21, 2006 | 34.50 | 34.64 | 34.29 | 34.46 | 13,702,243 | +0.47(+1.39%) |
Aug 18, 2006 | 33.80 | 34.07 | 33.08 | 33.99 | 17,978,792 | +0.45(+1.33%) |
Aug 17, 2006 | 34.02 | 34.14 | 33.50 | 33.54 | 18,566,102 | -1.09(-3.16%) |
Aug 16, 2006 | 34.52 | 35.32 | 34.49 | 34.64 | 15,096,284 | -0.01(-0.02%) |
Aug 15, 2006 | 35.06 | 35.07 | 34.38 | 34.64 | 15,156,688 | -0.12(-0.33%) |
Aug 14, 2006 | 35.05 | 35.15 | 34.21 | 34.76 | 17,692,962 | -0.88(-2.47%) |
Aug 11, 2006 | 35.75 | 35.96 | 35.42 | 35.64 | 12,935,357 | -0.11(-0.31%) |
Aug 10, 2006 | 36.42 | 36.55 | 35.40 | 35.75 | 22,141,810 | -1.15(-3.11%) |
Aug 09, 2006 | 36.99 | 37.58 | 36.84 | 36.90 | 16,964,102 | +0.13(+0.36%) |
Aug 08, 2006 | 36.40 | 37.21 | 36.40 | 36.76 | 13,345,273 | +0.28(+0.77%) |
Aug 07, 2006 | 36.85 | 36.91 | 36.19 | 36.48 | 12,320,939 | +0.10(+0.27%) |
Aug 04, 2006 | 37.26 | 37.36 | 36.02 | 36.39 | 16,262,351 | -0.69(-1.85%) |
Aug 03, 2006 | 36.41 | 37.44 | 36.28 | 37.07 | 15,170,516 | +0.14(+0.39%) |
Aug 02, 2006 | 37.26 | 37.83 | 36.66 | 36.93 | 21,126,210 | +0.09(+0.24%) |
Aug 01, 2006 | 37.00 | 37.47 | 36.53 | 36.84 | 24,747,404 | -0.22(-0.59%) |
Jul 31, 2006 | 37.08 | 37.51 | 36.69 | 37.06 | 17,749,910 | +0.16(+0.45%) |
Jul 28, 2006 | 36.44 | 37.07 | 36.08 | 36.90 | 20,708,288 | +0.88(+2.44%) |
Jul 27, 2006 | 36.96 | 37.00 | 35.75 | 36.02 | 15,017,139 | -0.40(-1.09%) |
Jul 26, 2006 | 35.72 | 36.87 | 35.45 | 36.41 | 17,667,308 | +0.73(+2.05%) |
Jul 25, 2006 | 35.42 | 35.93 | 35.04 | 35.68 | 12,723,940 | +0.72(+2.06%) |
Jul 24, 2006 | 34.05 | 35.29 | 34.14 | 34.96 | 12,229,422 | +0.91(+2.68%) |
Jul 21, 2006 | 34.96 | 34.96 | 33.99 | 34.05 | 16,545,271 | -0.74(-2.13%) |
Jul 20, 2006 | 35.36 | 35.60 | 34.76 | 34.79 | 12,077,500 | -0.54(-1.54%) |
Jul 19, 2006 | 35.09 | 35.67 | 34.75 | 35.34 | 15,061,897 | +0.24(+0.69%) |
Jul 18, 2006 | 34.98 | 35.58 | 34.49 | 35.09 | 15,142,133 | +0.43(+1.24%) |
Jul 17, 2006 | 35.34 | 35.56 | 34.27 | 34.66 | 16,136,811 | -0.98(-2.74%) |
Jul 14, 2006 | 35.59 | 35.81 | 34.83 | 35.64 | 20,875,494 | +0.19(+0.53%) |
Jul 13, 2006 | 35.87 | 36.28 | 35.46 | 35.46 | 16,929,714 | -0.41(-1.15%) |
Jul 12, 2006 | 36.42 | 36.53 | 35.84 | 35.87 | 14,092,327 | -0.47(-1.30%) |
Jul 11, 2006 | 36.17 | 36.47 | 35.86 | 36.34 | 11,639,747 | +0.40(+1.12%) |
Jul 10, 2006 | 35.56 | 36.41 | 35.40 | 35.94 | 11,280,593 | -0.03(-0.08%) |
Jul 07, 2006 | 36.45 | 36.95 | 35.79 | 35.97 | 14,915,615 | -0.45(-1.24%) |
Jul 06, 2006 | 36.57 | 36.90 | 35.92 | 36.42 | 16,602,946 | -0.12(-0.33%) |
Jul 05, 2006 | 36.39 | 36.87 | 36.02 | 36.54 | 14,515,161 | -0.23(-0.63%) |