Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.45 | 37.00 | 36.12 | 36.21 | 1,833,538 | -0.30(-0.82%) |
Sep 28, 2006 | 35.98 | 36.60 | 35.73 | 36.51 | 1,796,519 | +0.59(+1.64%) |
Sep 27, 2006 | 36.39 | 36.60 | 35.65 | 35.92 | 2,044,617 | -0.43(-1.18%) |
Sep 26, 2006 | 36.54 | 36.85 | 36.13 | 36.35 | 1,816,926 | -0.17(-0.47%) |
Sep 25, 2006 | 35.70 | 36.55 | 34.94 | 36.52 | 2,391,069 | +0.90(+2.53%) |
Sep 22, 2006 | 35.81 | 35.99 | 35.00 | 35.62 | 1,349,419 | -0.35(-0.97%) |
Sep 21, 2006 | 36.64 | 37.00 | 35.30 | 35.97 | 2,758,835 | -0.31(-0.85%) |
Sep 20, 2006 | 34.38 | 36.83 | 34.38 | 36.28 | 4,141,443 | +2.21(+6.49%) |
Sep 19, 2006 | 34.85 | 34.88 | 33.88 | 34.07 | 2,289,146 | -0.53(-1.53%) |
Sep 18, 2006 | 34.22 | 35.33 | 34.20 | 34.60 | 2,652,304 | +0.31(+0.90%) |
Sep 15, 2006 | 35.25 | 36.09 | 34.17 | 34.29 | 5,715,076 | -0.83(-2.36%) |
Sep 14, 2006 | 35.01 | 35.50 | 34.83 | 35.12 | 2,613,938 | -0.06(-0.17%) |
Sep 13, 2006 | 34.10 | 35.34 | 34.00 | 35.18 | 4,898,819 | +0.78(+2.27%) |
Sep 12, 2006 | 32.97 | 34.56 | 32.97 | 34.40 | 5,039,595 | +1.41(+4.27%) |
Sep 11, 2006 | 32.10 | 33.41 | 32.09 | 32.99 | 4,851,542 | +1.08(+3.38%) |
Sep 08, 2006 | 30.98 | 32.05 | 30.97 | 31.91 | 3,587,859 | +0.94(+3.04%) |
Sep 07, 2006 | 31.10 | 31.33 | 30.65 | 30.97 | 2,774,000 | -0.15(-0.48%) |
Sep 06, 2006 | 31.00 | 31.35 | 30.86 | 31.12 | 3,561,782 | -0.03(-0.10%) |
Sep 05, 2006 | 30.30 | 31.34 | 29.98 | 31.15 | 3,869,844 | +0.71(+2.33%) |
Sep 01, 2006 | 30.93 | 30.98 | 30.37 | 30.44 | 1,394,936 | -0.27(-0.88%) |
Aug 31, 2006 | 30.74 | 31.13 | 30.49 | 30.71 | 3,399,236 | +0.02(+0.07%) |
Aug 30, 2006 | 30.59 | 30.74 | 30.07 | 30.69 | 1,928,820 | +0.29(+0.95%) |
Aug 29, 2006 | 30.69 | 30.80 | 29.96 | 30.40 | 3,656,314 | -0.31(-1.01%) |
Aug 28, 2006 | 30.50 | 30.92 | 30.45 | 30.71 | 2,887,637 | +0.09(+0.29%) |
Aug 25, 2006 | 30.96 | 31.35 | 30.58 | 30.62 | 1,999,078 | -0.41(-1.32%) |
Aug 24, 2006 | 31.00 | 31.57 | 30.84 | 31.03 | 2,376,547 | +0.11(+0.36%) |
Aug 23, 2006 | 31.18 | 31.42 | 30.80 | 30.92 | 2,926,546 | -0.14(-0.45%) |
Aug 22, 2006 | 31.53 | 31.68 | 30.98 | 31.06 | 2,207,883 | -0.43(-1.37%) |
Aug 21, 2006 | 31.90 | 32.00 | 31.31 | 31.49 | 1,771,589 | -0.59(-1.84%) |
Aug 18, 2006 | 32.72 | 32.81 | 31.50 | 32.08 | 3,033,427 | -0.73(-2.22%) |
Aug 17, 2006 | 31.26 | 33.25 | 31.25 | 32.81 | 5,932,971 | +1.63(+5.23%) |
Aug 16, 2006 | 30.65 | 31.22 | 30.15 | 31.18 | 3,144,237 | +0.86(+2.84%) |
Aug 15, 2006 | 29.08 | 30.38 | 28.98 | 30.32 | 4,024,500 | +1.63(+5.68%) |
Aug 14, 2006 | 28.64 | 29.18 | 27.80 | 28.69 | 3,426,022 | +0.22(+0.77%) |
Aug 11, 2006 | 27.86 | 28.55 | 27.74 | 28.47 | 2,872,078 | +0.47(+1.68%) |
Aug 10, 2006 | 28.89 | 29.00 | 27.66 | 28.00 | 4,871,119 | -0.96(-3.31%) |
Aug 09, 2006 | 30.16 | 30.50 | 28.90 | 28.96 | 3,028,831 | -1.08(-3.60%) |
Aug 08, 2006 | 30.10 | 30.44 | 29.58 | 30.04 | 2,677,939 | -0.09(-0.30%) |
Aug 07, 2006 | 31.00 | 31.00 | 29.85 | 30.13 | 3,306,480 | -0.20(-0.66%) |
Aug 04, 2006 | 31.04 | 31.34 | 30.10 | 30.33 | 2,567,807 | -0.52(-1.69%) |
Aug 03, 2006 | 31.44 | 31.44 | 30.71 | 30.85 | 1,948,096 | -0.66(-2.09%) |
Aug 02, 2006 | 30.78 | 31.81 | 30.60 | 31.51 | 2,159,648 | +0.73(+2.37%) |
Aug 01, 2006 | 31.38 | 31.44 | 30.50 | 30.78 | 1,627,211 | -0.99(-3.12%) |
Jul 31, 2006 | 31.66 | 31.92 | 31.03 | 31.77 | 1,338,468 | +0.16(+0.51%) |
Jul 28, 2006 | 31.24 | 31.70 | 30.78 | 31.61 | 1,652,789 | +0.39(+1.25%) |
Jul 27, 2006 | 31.71 | 32.49 | 31.17 | 31.22 | 2,289,883 | -0.54(-1.70%) |
Jul 26, 2006 | 31.62 | 32.19 | 31.44 | 31.76 | 1,965,980 | -0.01(-0.03%) |
Jul 25, 2006 | 31.42 | 31.98 | 31.34 | 31.77 | 1,830,066 | +0.27(+0.86%) |
Jul 24, 2006 | 31.00 | 31.59 | 30.82 | 31.50 | 2,686,093 | +0.50(+1.61%) |
Jul 21, 2006 | 29.87 | 31.50 | 29.09 | 31.00 | 6,155,979 | +1.03(+3.44%) |
Jul 20, 2006 | 31.72 | 31.80 | 29.84 | 29.97 | 11,966,573 | -4.80(-13.81%) |
Jul 19, 2006 | 35.00 | 35.49 | 34.30 | 34.77 | 3,215,559 | -0.22(-0.63%) |
Jul 18, 2006 | 34.59 | 35.04 | 33.84 | 34.99 | 1,942,638 | +0.31(+0.89%) |
Jul 17, 2006 | 34.70 | 34.96 | 34.14 | 34.68 | 1,703,743 | -0.02(-0.06%) |
Jul 14, 2006 | 34.96 | 35.50 | 34.14 | 34.70 | 2,577,958 | -0.24(-0.69%) |
Jul 13, 2006 | 33.80 | 35.74 | 32.75 | 34.94 | 5,860,591 | +0.36(+1.04%) |
Jul 12, 2006 | 35.93 | 36.11 | 34.14 | 34.58 | 4,651,555 | -1.59(-4.40%) |
Jul 11, 2006 | 35.75 | 36.42 | 35.14 | 36.17 | 4,675,325 | +0.56(+1.57%) |
Jul 10, 2006 | 37.75 | 37.80 | 35.27 | 35.61 | 6,663,918 | -2.15(-5.69%) |
Jul 07, 2006 | 38.93 | 38.93 | 37.43 | 37.76 | 2,648,574 | -1.31(-3.35%) |
Jul 06, 2006 | 39.75 | 40.00 | 38.36 | 39.07 | 2,442,635 | -0.78(-1.96%) |
Jul 05, 2006 | 39.97 | 40.36 | 39.42 | 39.85 | 2,499,077 | -0.44(-1.09%) |