Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.45 | 29.74 | 29.02 | 29.57 | 20,847,878 | +0.11(+0.37%) |
Sep 28, 2006 | 29.87 | 30.00 | 29.34 | 29.46 | 25,911,320 | -0.34(-1.14%) |
Sep 27, 2006 | 29.67 | 29.87 | 28.72 | 29.80 | 45,518,576 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.60 | 27.49 | 28.51 | 29,521,250 | +0.85(+3.07%) |
Sep 25, 2006 | 27.33 | 28.05 | 26.91 | 27.66 | 33,273,746 | -0.02(-0.08%) |
Sep 22, 2006 | 28.51 | 28.51 | 27.50 | 27.68 | 22,488,866 | -0.59(-2.09%) |
Sep 21, 2006 | 27.87 | 28.58 | 27.68 | 28.28 | 26,070,770 | +0.48(+1.72%) |
Sep 20, 2006 | 28.67 | 28.98 | 27.72 | 27.80 | 37,761,352 | -0.98(-3.41%) |
Sep 19, 2006 | 30.23 | 30.23 | 28.64 | 28.78 | 32,546,294 | -1.29(-4.30%) |
Sep 18, 2006 | 29.21 | 30.09 | 29.00 | 30.07 | 27,383,456 | +1.22(+4.22%) |
Sep 15, 2006 | 28.84 | 29.22 | 28.52 | 28.86 | 28,451,396 | -0.20(-0.69%) |
Sep 14, 2006 | 30.15 | 30.31 | 28.80 | 29.06 | 29,788,278 | -1.05(-3.49%) |
Sep 13, 2006 | 29.61 | 30.36 | 29.61 | 30.11 | 30,165,146 | +0.63(+2.12%) |
Sep 12, 2006 | 29.13 | 29.74 | 29.13 | 29.48 | 27,602,440 | +0.24(+0.81%) |
Sep 11, 2006 | 29.24 | 29.88 | 28.84 | 29.25 | 37,871,368 | -0.48(-1.62%) |
Sep 08, 2006 | 30.61 | 30.86 | 29.64 | 29.73 | 28,861,338 | -0.88(-2.89%) |
Sep 07, 2006 | 30.45 | 30.98 | 29.87 | 30.61 | 33,672,372 | +0.16(+0.51%) |
Sep 06, 2006 | 31.21 | 31.72 | 30.27 | 30.46 | 40,837,228 | -1.57(-4.90%) |
Sep 05, 2006 | 32.69 | 32.83 | 31.93 | 32.03 | 29,608,286 | -1.16(-3.50%) |
Sep 01, 2006 | 33.03 | 33.41 | 32.81 | 33.19 | 13,108,583 | +0.21(+0.64%) |
Aug 31, 2006 | 33.55 | 33.58 | 32.89 | 32.97 | 23,567,250 | -0.65(-1.93%) |
Aug 30, 2006 | 34.41 | 34.56 | 33.34 | 33.62 | 21,604,748 | -0.78(-2.27%) |
Aug 29, 2006 | 34.46 | 34.54 | 34.04 | 34.41 | 16,685,788 | -0.29(-0.83%) |
Aug 28, 2006 | 35.19 | 35.44 | 34.67 | 34.69 | 18,443,056 | -1.15(-3.22%) |
Aug 25, 2006 | 36.16 | 36.59 | 35.74 | 35.85 | 10,833,968 | -0.10(-0.27%) |
Aug 24, 2006 | 35.34 | 36.01 | 34.95 | 35.94 | 13,072,550 | +0.45(+1.28%) |
Aug 23, 2006 | 36.24 | 36.45 | 35.34 | 35.49 | 15,899,151 | -0.96(-2.63%) |
Aug 22, 2006 | 35.96 | 36.62 | 35.88 | 36.45 | 12,897,432 | +0.43(+1.20%) |
Aug 21, 2006 | 36.06 | 36.20 | 35.84 | 36.02 | 13,109,628 | +0.49(+1.39%) |
Aug 18, 2006 | 35.32 | 35.61 | 34.57 | 35.53 | 17,201,218 | +0.47(+1.33%) |
Aug 17, 2006 | 35.56 | 35.69 | 35.01 | 35.06 | 17,763,126 | -1.14(-3.16%) |
Aug 16, 2006 | 36.08 | 36.92 | 36.05 | 36.20 | 14,443,376 | -0.01(-0.02%) |
Aug 15, 2006 | 36.65 | 36.65 | 35.94 | 36.21 | 14,501,169 | -0.12(-0.33%) |
Aug 14, 2006 | 36.63 | 36.74 | 35.76 | 36.33 | 16,927,750 | -0.92(-2.47%) |
Aug 11, 2006 | 37.37 | 37.58 | 37.02 | 37.25 | 12,375,909 | -0.11(-0.31%) |
Aug 10, 2006 | 38.06 | 38.20 | 37.00 | 37.36 | 21,184,188 | -1.20(-3.11%) |
Aug 09, 2006 | 38.66 | 39.28 | 38.50 | 38.56 | 16,230,412 | +0.14(+0.36%) |
Aug 08, 2006 | 38.04 | 38.89 | 38.04 | 38.43 | 12,768,096 | +0.29(+0.77%) |
Aug 07, 2006 | 38.52 | 38.58 | 37.83 | 38.13 | 11,788,064 | +0.10(+0.27%) |
Aug 04, 2006 | 38.95 | 39.05 | 37.65 | 38.03 | 15,559,012 | -0.72(-1.85%) |
Aug 03, 2006 | 38.06 | 39.13 | 37.92 | 38.75 | 14,514,398 | +0.15(+0.39%) |
Aug 02, 2006 | 38.95 | 39.54 | 38.32 | 38.60 | 20,212,510 | +0.09(+0.24%) |
Aug 01, 2006 | 38.67 | 39.17 | 38.18 | 38.51 | 23,677,090 | -0.23(-0.59%) |
Jul 31, 2006 | 38.76 | 39.21 | 38.35 | 38.74 | 16,982,234 | +0.17(+0.45%) |
Jul 28, 2006 | 38.09 | 38.74 | 37.71 | 38.56 | 19,812,664 | +0.92(+2.44%) |
Jul 27, 2006 | 38.63 | 38.67 | 37.37 | 37.65 | 14,367,655 | -0.41(-1.09%) |
Jul 26, 2006 | 37.33 | 38.54 | 37.05 | 38.06 | 16,903,204 | +0.76(+2.05%) |
Jul 25, 2006 | 37.02 | 37.56 | 36.62 | 37.29 | 12,173,636 | +0.75(+2.06%) |
Jul 24, 2006 | 35.59 | 36.89 | 35.69 | 36.54 | 11,700,505 | +0.95(+2.68%) |
Jul 21, 2006 | 36.54 | 36.54 | 35.53 | 35.59 | 15,829,695 | -0.78(-2.13%) |
Jul 20, 2006 | 36.96 | 37.21 | 36.34 | 36.36 | 11,555,154 | -0.57(-1.54%) |
Jul 19, 2006 | 36.68 | 37.28 | 36.32 | 36.93 | 14,410,477 | +0.25(+0.69%) |
Jul 18, 2006 | 36.56 | 37.19 | 36.05 | 36.68 | 14,487,243 | +0.45(+1.24%) |
Jul 17, 2006 | 36.94 | 37.16 | 35.82 | 36.23 | 15,438,901 | -1.02(-2.74%) |
Jul 14, 2006 | 37.20 | 37.43 | 36.40 | 37.25 | 19,972,638 | +0.20(+0.53%) |
Jul 13, 2006 | 37.49 | 37.92 | 37.06 | 37.06 | 16,197,512 | -0.43(-1.15%) |
Jul 12, 2006 | 38.06 | 38.19 | 37.46 | 37.49 | 13,482,840 | -0.49(-1.30%) |
Jul 11, 2006 | 37.80 | 38.12 | 37.48 | 37.98 | 11,136,334 | +0.42(+1.12%) |
Jul 10, 2006 | 37.17 | 38.06 | 37.00 | 37.56 | 10,792,713 | -0.03(-0.08%) |
Jul 07, 2006 | 38.10 | 38.62 | 37.41 | 37.59 | 14,270,522 | -0.47(-1.24%) |
Jul 06, 2006 | 38.23 | 38.57 | 37.54 | 38.06 | 15,884,877 | -0.13(-0.33%) |
Jul 05, 2006 | 38.03 | 38.54 | 37.65 | 38.19 | 13,887,387 | -0.24(-0.63%) |