Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.21 | 35.21 | 34.95 | 35.03 | 2,117,216 | -0.25(-0.71%) |
Sep 28, 2006 | 35.44 | 35.59 | 35.24 | 35.28 | 1,461,537 | -0.13(-0.37%) |
Sep 27, 2006 | 35.12 | 35.58 | 35.12 | 35.41 | 2,175,535 | +0.30(+0.84%) |
Sep 26, 2006 | 34.84 | 35.13 | 34.76 | 35.11 | 3,072,171 | +0.18(+0.50%) |
Sep 25, 2006 | 35.07 | 35.17 | 34.70 | 34.94 | 2,521,119 | -0.18(-0.53%) |
Sep 22, 2006 | 35.37 | 35.41 | 35.11 | 35.12 | 1,176,543 | -0.19(-0.55%) |
Sep 21, 2006 | 35.58 | 35.63 | 35.31 | 35.31 | 1,753,671 | -0.10(-0.29%) |
Sep 20, 2006 | 35.75 | 35.87 | 35.32 | 35.42 | 1,408,195 | -0.33(-0.93%) |
Sep 19, 2006 | 36.05 | 36.06 | 35.65 | 35.75 | 2,302,992 | -0.10(-0.28%) |
Sep 18, 2006 | 35.72 | 36.04 | 35.61 | 35.85 | 2,193,495 | +0.35(+0.99%) |
Sep 15, 2006 | 35.72 | 35.73 | 35.34 | 35.50 | 6,497,824 | -0.04(-0.10%) |
Sep 14, 2006 | 35.82 | 36.00 | 35.45 | 35.54 | 1,991,274 | -0.28(-0.77%) |
Sep 13, 2006 | 35.21 | 35.95 | 35.20 | 35.81 | 2,138,639 | +0.42(+1.17%) |
Sep 12, 2006 | 35.49 | 35.58 | 35.39 | 35.40 | 2,296,716 | -0.09(-0.26%) |
Sep 11, 2006 | 35.22 | 35.62 | 35.18 | 35.49 | 2,699,104 | +0.32(+0.92%) |
Sep 08, 2006 | 35.33 | 35.38 | 35.06 | 35.17 | 1,872,797 | -0.07(-0.21%) |
Sep 07, 2006 | 35.29 | 35.47 | 35.24 | 35.24 | 1,566,705 | -0.05(-0.13%) |
Sep 06, 2006 | 35.51 | 35.52 | 35.17 | 35.29 | 1,208,245 | -0.41(-1.14%) |
Sep 05, 2006 | 35.63 | 35.81 | 35.44 | 35.69 | 858,009 | +0.02(+0.05%) |
Sep 01, 2006 | 35.70 | 35.88 | 35.59 | 35.68 | 775,887 | +0.11(+0.31%) |
Aug 31, 2006 | 35.57 | 35.64 | 35.23 | 35.56 | 1,953,513 | +0.03(+0.08%) |
Aug 30, 2006 | 35.83 | 35.93 | 35.45 | 35.54 | 1,381,146 | -0.18(-0.49%) |
Aug 29, 2006 | 35.40 | 35.73 | 35.27 | 35.71 | 3,316,049 | +0.39(+1.10%) |
Aug 28, 2006 | 35.04 | 35.36 | 34.95 | 35.32 | 1,823,242 | +0.30(+0.84%) |
Aug 25, 2006 | 34.86 | 35.12 | 34.79 | 35.03 | 1,166,806 | +0.25(+0.72%) |
Aug 24, 2006 | 34.89 | 34.94 | 34.58 | 34.78 | 738,883 | -0.04(-0.11%) |
Aug 23, 2006 | 34.83 | 34.89 | 34.64 | 34.82 | 1,141,055 | +0.06(+0.19%) |
Aug 22, 2006 | 34.84 | 34.91 | 34.69 | 34.75 | 1,498,108 | -0.07(-0.21%) |
Aug 21, 2006 | 34.38 | 34.87 | 34.38 | 34.83 | 1,065,965 | +0.31(+0.91%) |
Aug 18, 2006 | 34.31 | 34.57 | 34.22 | 34.51 | 815,812 | +0.38(+1.11%) |
Aug 17, 2006 | 34.03 | 34.20 | 33.97 | 34.13 | 1,227,505 | +0.10(+0.30%) |
Aug 16, 2006 | 34.14 | 34.20 | 33.90 | 34.03 | 1,237,026 | -0.11(-0.32%) |
Aug 15, 2006 | 33.87 | 34.26 | 33.87 | 34.14 | 1,402,244 | +0.53(+1.57%) |
Aug 14, 2006 | 34.10 | 34.15 | 33.61 | 33.61 | 1,182,278 | -0.26(-0.76%) |
Aug 11, 2006 | 34.01 | 34.07 | 33.73 | 33.87 | 578,534 | -0.20(-0.60%) |
Aug 10, 2006 | 34.01 | 34.14 | 33.77 | 34.08 | 972,590 | +0.00(+0.00%) |
Aug 09, 2006 | 34.09 | 34.42 | 34.07 | 34.08 | 1,668,086 | +0.03(+0.08%) |
Aug 08, 2006 | 34.42 | 34.52 | 34.01 | 34.05 | 1,232,157 | -0.16(-0.46%) |
Aug 07, 2006 | 34.00 | 34.28 | 33.78 | 34.21 | 1,206,406 | +0.20(+0.60%) |
Aug 04, 2006 | 34.29 | 34.56 | 33.74 | 34.00 | 816,785 | +0.04(+0.11%) |
Aug 03, 2006 | 34.31 | 34.32 | 33.85 | 33.97 | 2,009,992 | -0.34(-1.00%) |
Aug 02, 2006 | 34.94 | 35.04 | 34.01 | 34.31 | 2,265,880 | -0.40(-1.15%) |
Aug 01, 2006 | 34.55 | 34.83 | 33.94 | 34.70 | 2,292,388 | +0.45(+1.32%) |
Jul 31, 2006 | 33.52 | 34.59 | 33.52 | 34.25 | 3,939,701 | +0.77(+2.29%) |
Jul 28, 2006 | 33.60 | 33.82 | 33.30 | 33.48 | 1,585,856 | +0.02(+0.05%) |
Jul 27, 2006 | 33.92 | 33.95 | 33.27 | 33.47 | 2,060,953 | -0.09(-0.28%) |
Jul 26, 2006 | 33.14 | 33.63 | 33.01 | 33.56 | 1,361,021 | +0.44(+1.34%) |
Jul 25, 2006 | 32.86 | 33.18 | 32.70 | 33.12 | 849,137 | +0.26(+0.79%) |
Jul 24, 2006 | 32.39 | 33.01 | 32.39 | 32.86 | 813,756 | +0.47(+1.46%) |
Jul 21, 2006 | 32.58 | 32.65 | 32.21 | 32.39 | 1,692,539 | -0.01(-0.03%) |
Jul 20, 2006 | 32.60 | 32.79 | 32.37 | 32.39 | 857,360 | -0.23(-0.71%) |
Jul 19, 2006 | 32.44 | 32.67 | 32.26 | 32.63 | 1,112,382 | +0.41(+1.26%) |
Jul 18, 2006 | 32.14 | 32.51 | 31.77 | 32.22 | 1,305,191 | +0.01(+0.03%) |
Jul 17, 2006 | 32.73 | 32.73 | 32.10 | 32.21 | 1,382,552 | -0.56(-1.72%) |
Jul 14, 2006 | 32.73 | 32.96 | 32.37 | 32.77 | 1,038,916 | +0.05(+0.14%) |
Jul 13, 2006 | 33.44 | 33.58 | 32.67 | 32.73 | 1,251,849 | -0.70(-2.10%) |
Jul 12, 2006 | 33.42 | 33.54 | 33.18 | 33.43 | 2,179,863 | +0.05(+0.14%) |
Jul 11, 2006 | 33.09 | 33.46 | 32.86 | 33.38 | 1,372,165 | +0.30(+0.89%) |
Jul 10, 2006 | 32.93 | 33.18 | 32.90 | 33.09 | 826,307 | +0.17(+0.51%) |
Jul 07, 2006 | 32.90 | 33.38 | 32.90 | 32.92 | 1,929,601 | -0.36(-1.08%) |
Jul 06, 2006 | 32.81 | 34.20 | 32.66 | 33.28 | 2,723,882 | +0.47(+1.44%) |
Jul 05, 2006 | 33.04 | 33.04 | 32.53 | 32.81 | 1,165,507 | -0.34(-1.03%) |