Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.09 | 34.78 | 34.03 | 34.08 | 3,737,771 | -0.07(-0.19%) |
Sep 28, 2006 | 34.41 | 34.88 | 33.63 | 34.14 | 7,015,599 | -0.37(-1.07%) |
Sep 27, 2006 | 34.55 | 34.66 | 33.57 | 34.51 | 4,884,470 | +0.62(+1.82%) |
Sep 26, 2006 | 31.51 | 34.03 | 31.51 | 33.90 | 3,186,665 | +0.80(+2.41%) |
Sep 25, 2006 | 32.91 | 33.73 | 32.22 | 33.10 | 5,387,442 | -0.28(-0.84%) |
Sep 22, 2006 | 33.77 | 33.87 | 33.30 | 33.38 | 5,234,655 | -0.19(-0.56%) |
Sep 21, 2006 | 33.09 | 33.88 | 33.09 | 33.57 | 3,425,510 | +0.58(+1.77%) |
Sep 20, 2006 | 33.10 | 33.65 | 32.91 | 32.98 | 4,789,297 | -0.44(-1.30%) |
Sep 19, 2006 | 34.55 | 34.64 | 33.22 | 33.42 | 5,365,442 | -0.92(-2.68%) |
Sep 18, 2006 | 33.56 | 34.48 | 33.36 | 34.34 | 5,008,815 | +1.31(+3.96%) |
Sep 15, 2006 | 32.83 | 33.32 | 32.53 | 33.03 | 10,718,973 | -0.12(-0.37%) |
Sep 14, 2006 | 34.01 | 34.26 | 32.69 | 33.16 | 8,081,832 | -0.97(-2.84%) |
Sep 13, 2006 | 34.18 | 34.62 | 33.93 | 34.13 | 6,425,841 | +0.24(+0.70%) |
Sep 12, 2006 | 34.59 | 35.05 | 33.73 | 33.89 | 5,025,468 | -0.74(-2.14%) |
Sep 11, 2006 | 35.85 | 35.85 | 34.18 | 34.63 | 4,610,862 | -1.39(-3.86%) |
Sep 08, 2006 | 36.82 | 37.27 | 35.86 | 36.02 | 3,101,459 | -1.09(-2.93%) |
Sep 07, 2006 | 36.87 | 37.60 | 36.53 | 37.10 | 6,035,302 | +0.23(+0.62%) |
Sep 06, 2006 | 37.93 | 38.57 | 36.82 | 36.87 | 5,238,180 | -2.16(-5.54%) |
Sep 05, 2006 | 37.39 | 39.49 | 37.38 | 39.04 | 4,841,442 | +1.14(+3.00%) |
Sep 01, 2006 | 37.68 | 38.03 | 37.47 | 37.90 | 4,060,121 | +0.24(+0.63%) |
Aug 31, 2006 | 38.54 | 38.73 | 37.64 | 37.66 | 4,348,558 | -1.03(-2.66%) |
Aug 30, 2006 | 39.98 | 40.23 | 38.51 | 38.69 | 3,517,280 | -1.18(-2.95%) |
Aug 29, 2006 | 40.22 | 40.28 | 39.59 | 39.87 | 3,019,535 | -0.63(-1.56%) |
Aug 28, 2006 | 40.31 | 40.88 | 40.01 | 40.50 | 1,831,509 | -0.36(-0.89%) |
Aug 25, 2006 | 40.52 | 41.14 | 40.40 | 40.86 | 2,740,578 | +0.55(+1.37%) |
Aug 24, 2006 | 40.31 | 40.67 | 39.91 | 40.31 | 2,015,292 | +0.06(+0.14%) |
Aug 23, 2006 | 40.45 | 40.89 | 39.84 | 40.26 | 2,382,007 | -0.55(-1.35%) |
Aug 22, 2006 | 40.04 | 40.93 | 40.02 | 40.81 | 2,341,045 | +0.45(+1.12%) |
Aug 21, 2006 | 40.55 | 41.14 | 40.22 | 40.35 | 2,883,034 | +0.25(+0.62%) |
Aug 18, 2006 | 39.78 | 40.15 | 39.49 | 40.11 | 6,707,228 | +0.37(+0.93%) |
Aug 17, 2006 | 39.84 | 40.12 | 39.16 | 39.74 | 4,015,634 | -0.74(-1.83%) |
Aug 16, 2006 | 41.23 | 41.71 | 40.12 | 40.48 | 3,589,116 | -0.91(-2.19%) |
Aug 15, 2006 | 41.88 | 42.00 | 40.74 | 41.38 | 4,134,266 | -0.21(-0.49%) |
Aug 14, 2006 | 42.44 | 42.44 | 41.01 | 41.59 | 3,253,639 | -1.14(-2.68%) |
Aug 11, 2006 | 42.88 | 43.18 | 42.44 | 42.73 | 2,145,958 | +0.36(+0.85%) |
Aug 10, 2006 | 43.37 | 43.56 | 41.80 | 42.37 | 4,170,609 | -1.65(-3.74%) |
Aug 09, 2006 | 43.60 | 44.94 | 43.41 | 44.02 | 3,182,411 | +0.66(+1.52%) |
Aug 08, 2006 | 43.37 | 44.18 | 43.17 | 43.36 | 2,384,681 | -0.02(-0.04%) |
Aug 07, 2006 | 43.13 | 43.60 | 42.78 | 43.37 | 3,566,143 | +0.59(+1.38%) |
Aug 04, 2006 | 43.54 | 43.81 | 41.96 | 42.78 | 2,510,850 | -0.35(-0.82%) |
Aug 03, 2006 | 42.70 | 43.90 | 42.70 | 43.13 | 2,121,891 | -0.58(-1.34%) |
Aug 02, 2006 | 43.78 | 44.02 | 43.20 | 43.72 | 4,413,587 | +0.22(+0.51%) |
Aug 01, 2006 | 43.60 | 43.92 | 42.79 | 43.50 | 4,055,623 | -0.02(-0.06%) |
Jul 31, 2006 | 42.39 | 43.60 | 41.55 | 43.52 | 2,463,688 | +1.21(+2.86%) |
Jul 28, 2006 | 42.33 | 43.27 | 41.88 | 42.31 | 2,408,140 | -0.30(-0.70%) |
Jul 27, 2006 | 44.02 | 44.28 | 42.12 | 42.61 | 3,145,339 | -0.86(-1.99%) |
Jul 26, 2006 | 41.79 | 44.43 | 39.49 | 43.47 | 6,252,268 | -0.39(-0.90%) |
Jul 25, 2006 | 44.34 | 44.72 | 43.02 | 43.87 | 4,008,341 | -0.02(-0.06%) |
Jul 24, 2006 | 41.69 | 44.37 | 41.69 | 43.89 | 3,743,849 | +2.20(+5.27%) |
Jul 21, 2006 | 42.93 | 43.05 | 41.34 | 41.69 | 3,804,502 | -1.23(-2.87%) |
Jul 20, 2006 | 44.49 | 45.04 | 42.58 | 42.93 | 3,903,930 | -1.50(-3.37%) |
Jul 19, 2006 | 44.17 | 44.78 | 43.44 | 44.43 | 2,791,265 | +0.72(+1.64%) |
Jul 18, 2006 | 44.20 | 44.73 | 43.04 | 43.71 | 3,259,352 | -0.06(-0.13%) |
Jul 17, 2006 | 45.32 | 45.65 | 42.63 | 43.77 | 3,658,521 | -2.32(-5.03%) |
Jul 14, 2006 | 45.04 | 46.19 | 43.80 | 46.09 | 3,946,229 | +1.55(+3.47%) |
Jul 13, 2006 | 45.49 | 45.73 | 44.44 | 44.54 | 3,333,254 | -0.74(-1.64%) |
Jul 12, 2006 | 45.27 | 45.84 | 44.67 | 45.28 | 3,004,584 | +0.21(+0.47%) |
Jul 11, 2006 | 43.66 | 45.38 | 43.60 | 45.07 | 3,006,286 | +1.20(+2.74%) |
Jul 10, 2006 | 43.60 | 44.31 | 43.23 | 43.87 | 3,153,847 | -0.02(-0.06%) |
Jul 07, 2006 | 45.41 | 45.87 | 43.54 | 43.89 | 3,793,441 | -1.52(-3.35%) |
Jul 06, 2006 | 44.92 | 46.44 | 44.84 | 45.41 | 5,762,423 | +0.71(+1.58%) |
Jul 05, 2006 | 43.74 | 44.90 | 42.84 | 44.71 | 2,886,316 | +0.63(+1.44%) |