Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.16 | 37.22 | 36.45 | 36.47 | 6,673,214 | -0.65(-1.76%) |
Sep 28, 2006 | 37.08 | 37.18 | 36.50 | 37.12 | 7,200,115 | +0.21(+0.57%) |
Sep 27, 2006 | 36.89 | 37.35 | 36.78 | 36.91 | 10,670,265 | -0.07(-0.18%) |
Sep 26, 2006 | 36.80 | 37.41 | 36.59 | 36.98 | 9,869,764 | +0.09(+0.25%) |
Sep 25, 2006 | 36.24 | 37.20 | 36.05 | 36.89 | 13,815,458 | +0.69(+1.91%) |
Sep 22, 2006 | 35.68 | 36.19 | 35.54 | 36.19 | 6,681,092 | +0.29(+0.81%) |
Sep 21, 2006 | 36.50 | 36.53 | 35.79 | 35.90 | 12,097,047 | -0.42(-1.15%) |
Sep 20, 2006 | 36.03 | 36.44 | 36.01 | 36.32 | 11,859,957 | +0.42(+1.16%) |
Sep 19, 2006 | 35.65 | 35.97 | 35.51 | 35.90 | 13,114,490 | +0.53(+1.51%) |
Sep 18, 2006 | 35.19 | 35.37 | 34.92 | 35.37 | 8,180,592 | -0.04(-0.11%) |
Sep 15, 2006 | 35.35 | 35.61 | 35.08 | 35.41 | 10,696,928 | +0.25(+0.71%) |
Sep 14, 2006 | 34.78 | 35.29 | 34.43 | 35.16 | 10,337,127 | +0.30(+0.85%) |
Sep 13, 2006 | 34.49 | 34.89 | 34.36 | 34.86 | 8,635,835 | +0.20(+0.59%) |
Sep 12, 2006 | 33.86 | 34.82 | 33.80 | 34.65 | 10,159,120 | +0.83(+2.44%) |
Sep 11, 2006 | 33.27 | 33.97 | 33.02 | 33.83 | 7,327,977 | +0.46(+1.36%) |
Sep 08, 2006 | 31.67 | 33.51 | 31.67 | 33.37 | 9,004,726 | +1.24(+3.86%) |
Sep 07, 2006 | 31.69 | 32.46 | 31.53 | 32.13 | 6,048,751 | +0.24(+0.74%) |
Sep 06, 2006 | 32.22 | 32.26 | 31.72 | 31.90 | 5,130,689 | -0.43(-1.33%) |
Sep 05, 2006 | 32.48 | 32.69 | 32.27 | 32.32 | 4,610,000 | +0.01(+0.04%) |
Sep 01, 2006 | 32.31 | 32.50 | 31.98 | 32.31 | 5,905,133 | +0.37(+1.16%) |
Aug 31, 2006 | 31.90 | 32.15 | 31.42 | 31.94 | 8,006,827 | -0.13(-0.39%) |
Aug 30, 2006 | 31.99 | 32.49 | 31.70 | 32.07 | 6,849,403 | -0.09(-0.29%) |
Aug 29, 2006 | 31.65 | 32.18 | 31.64 | 32.16 | 6,307,959 | +0.66(+2.10%) |
Aug 28, 2006 | 31.16 | 31.71 | 31.08 | 31.50 | 6,465,817 | +0.54(+1.75%) |
Aug 25, 2006 | 30.83 | 31.08 | 30.59 | 30.96 | 5,520,032 | -0.06(-0.19%) |
Aug 24, 2006 | 31.35 | 31.43 | 30.81 | 31.02 | 10,158,363 | -0.45(-1.43%) |
Aug 23, 2006 | 32.23 | 32.31 | 31.39 | 31.47 | 6,473,240 | -0.76(-2.36%) |
Aug 22, 2006 | 32.31 | 32.54 | 31.97 | 32.23 | 4,642,117 | -0.05(-0.16%) |
Aug 21, 2006 | 32.77 | 32.81 | 32.24 | 32.28 | 4,223,687 | -0.59(-1.81%) |
Aug 18, 2006 | 33.12 | 33.19 | 32.69 | 32.87 | 4,612,424 | -0.02(-0.06%) |
Aug 17, 2006 | 32.58 | 33.27 | 32.44 | 32.89 | 10,146,698 | +0.31(+0.95%) |
Aug 16, 2006 | 32.33 | 32.60 | 31.68 | 32.58 | 6,434,155 | +0.45(+1.40%) |
Aug 15, 2006 | 32.34 | 32.34 | 31.62 | 32.13 | 7,324,038 | +0.34(+1.06%) |
Aug 14, 2006 | 31.95 | 32.22 | 31.76 | 31.80 | 6,056,931 | -0.15(-0.48%) |
Aug 11, 2006 | 31.65 | 31.99 | 31.32 | 31.95 | 10,449,082 | +0.45(+1.43%) |
Aug 10, 2006 | 30.17 | 31.51 | 30.03 | 31.50 | 14,028,763 | +1.61(+5.39%) |
Aug 09, 2006 | 30.61 | 30.76 | 29.82 | 29.89 | 7,700,958 | -0.44(-1.44%) |
Aug 08, 2006 | 30.93 | 30.97 | 30.17 | 30.32 | 5,026,612 | -0.53(-1.71%) |
Aug 07, 2006 | 30.99 | 31.09 | 30.62 | 30.85 | 4,310,494 | -0.32(-1.02%) |
Aug 04, 2006 | 30.79 | 31.31 | 30.79 | 31.17 | 7,490,228 | +0.55(+1.79%) |
Aug 03, 2006 | 29.90 | 30.90 | 29.78 | 30.62 | 8,349,661 | +0.40(+1.33%) |
Aug 02, 2006 | 30.34 | 30.36 | 29.99 | 30.22 | 4,670,144 | +0.09(+0.28%) |
Aug 01, 2006 | 30.10 | 30.18 | 29.93 | 30.13 | 5,220,981 | -0.18(-0.59%) |
Jul 31, 2006 | 30.79 | 30.85 | 30.11 | 30.31 | 7,771,403 | -0.36(-1.16%) |
Jul 28, 2006 | 30.52 | 30.92 | 30.45 | 30.67 | 5,762,879 | +0.24(+0.80%) |
Jul 27, 2006 | 30.46 | 30.76 | 30.30 | 30.42 | 6,770,474 | +0.15(+0.48%) |
Jul 26, 2006 | 30.59 | 30.59 | 30.21 | 30.28 | 5,549,422 | -0.44(-1.42%) |
Jul 25, 2006 | 30.48 | 30.83 | 30.31 | 30.71 | 6,046,781 | +0.23(+0.76%) |
Jul 24, 2006 | 30.42 | 30.82 | 30.38 | 30.48 | 7,350,246 | +0.07(+0.22%) |
Jul 21, 2006 | 30.65 | 30.65 | 30.23 | 30.42 | 6,940,300 | -0.24(-0.80%) |
Jul 20, 2006 | 30.36 | 30.92 | 30.03 | 30.66 | 8,287,851 | +0.48(+1.60%) |
Jul 19, 2006 | 30.05 | 30.59 | 30.01 | 30.18 | 12,291,567 | +0.13(+0.42%) |
Jul 18, 2006 | 30.30 | 30.43 | 29.51 | 30.05 | 28,666,538 | -1.33(-4.25%) |
Jul 17, 2006 | 31.64 | 32.25 | 31.29 | 31.39 | 10,637,694 | -0.13(-0.40%) |
Jul 14, 2006 | 31.84 | 32.04 | 31.22 | 31.51 | 7,208,901 | -0.50(-1.57%) |
Jul 13, 2006 | 32.09 | 32.41 | 31.72 | 32.01 | 6,744,568 | -0.35(-1.08%) |
Jul 12, 2006 | 33.10 | 33.26 | 32.33 | 32.36 | 6,774,716 | -0.73(-2.21%) |
Jul 11, 2006 | 32.77 | 33.26 | 32.54 | 33.10 | 6,456,273 | +0.35(+1.07%) |
Jul 10, 2006 | 32.62 | 32.83 | 32.53 | 32.75 | 4,329,280 | +0.26(+0.79%) |
Jul 07, 2006 | 32.36 | 32.77 | 32.29 | 32.49 | 5,337,480 | +0.03(+0.10%) |
Jul 06, 2006 | 32.46 | 32.61 | 32.09 | 32.46 | 6,861,371 | +0.59(+1.86%) |
Jul 05, 2006 | 32.01 | 32.07 | 31.66 | 31.86 | 5,110,844 | -0.24(-0.74%) |