Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 29.44 | 29.73 | 29.01 | 29.56 | 20,854,868 | +0.11(+0.37%) |
Sep 28, 2006 | 29.86 | 29.99 | 29.33 | 29.45 | 25,920,006 | -0.34(-1.14%) |
Sep 27, 2006 | 29.66 | 29.86 | 28.71 | 29.79 | 45,533,836 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.59 | 27.48 | 28.50 | 29,531,146 | +0.85(+3.07%) |
Sep 25, 2006 | 27.32 | 28.04 | 26.90 | 27.65 | 33,284,900 | -0.02(-0.08%) |
Sep 22, 2006 | 28.50 | 28.50 | 27.49 | 27.67 | 22,496,406 | -0.59(-2.09%) |
Sep 21, 2006 | 27.86 | 28.57 | 27.67 | 28.27 | 26,079,510 | +0.48(+1.72%) |
Sep 20, 2006 | 28.66 | 28.97 | 27.71 | 27.79 | 37,774,012 | -0.98(-3.41%) |
Sep 19, 2006 | 30.22 | 30.22 | 28.63 | 28.77 | 32,557,204 | -1.29(-4.30%) |
Sep 18, 2006 | 29.20 | 30.08 | 29.00 | 30.06 | 27,392,636 | +1.22(+4.22%) |
Sep 15, 2006 | 28.83 | 29.21 | 28.51 | 28.85 | 28,460,934 | -0.20(-0.69%) |
Sep 14, 2006 | 30.14 | 30.30 | 28.79 | 29.05 | 29,798,264 | -1.05(-3.49%) |
Sep 13, 2006 | 29.60 | 30.34 | 29.60 | 30.10 | 30,175,260 | +0.63(+2.12%) |
Sep 12, 2006 | 29.12 | 29.73 | 29.12 | 29.47 | 27,611,694 | +0.24(+0.81%) |
Sep 11, 2006 | 29.23 | 29.87 | 28.83 | 29.24 | 37,884,064 | -0.48(-1.62%) |
Sep 08, 2006 | 30.60 | 30.85 | 29.63 | 29.72 | 28,871,014 | -0.88(-2.89%) |
Sep 07, 2006 | 30.44 | 30.97 | 29.86 | 30.60 | 33,683,664 | +0.16(+0.51%) |
Sep 06, 2006 | 31.20 | 31.71 | 30.26 | 30.45 | 40,850,916 | -1.57(-4.90%) |
Sep 05, 2006 | 32.68 | 32.81 | 31.92 | 32.02 | 29,618,212 | -1.16(-3.50%) |
Sep 01, 2006 | 33.02 | 33.39 | 32.80 | 33.18 | 13,112,978 | +0.21(+0.64%) |
Aug 31, 2006 | 33.54 | 33.57 | 32.88 | 32.96 | 23,575,150 | -0.65(-1.93%) |
Aug 30, 2006 | 34.40 | 34.55 | 33.33 | 33.61 | 21,611,992 | -0.78(-2.27%) |
Aug 29, 2006 | 34.45 | 34.53 | 34.03 | 34.39 | 16,691,381 | -0.29(-0.83%) |
Aug 28, 2006 | 35.17 | 35.43 | 34.66 | 34.68 | 18,449,240 | -1.15(-3.22%) |
Aug 25, 2006 | 36.15 | 36.58 | 35.73 | 35.84 | 10,837,600 | -0.10(-0.27%) |
Aug 24, 2006 | 35.33 | 36.00 | 34.94 | 35.93 | 13,076,932 | +0.45(+1.28%) |
Aug 23, 2006 | 36.23 | 36.44 | 35.32 | 35.48 | 15,904,481 | -0.96(-2.63%) |
Aug 22, 2006 | 35.95 | 36.61 | 35.86 | 36.44 | 12,901,756 | +0.43(+1.20%) |
Aug 21, 2006 | 36.05 | 36.19 | 35.83 | 36.01 | 13,114,022 | +0.49(+1.39%) |
Aug 18, 2006 | 35.31 | 35.60 | 34.56 | 35.51 | 17,206,984 | +0.47(+1.33%) |
Aug 17, 2006 | 35.55 | 35.67 | 35.00 | 35.05 | 17,769,082 | -1.14(-3.16%) |
Aug 16, 2006 | 36.06 | 36.90 | 36.04 | 36.19 | 14,448,218 | -0.01(-0.02%) |
Aug 15, 2006 | 36.63 | 36.64 | 35.93 | 36.20 | 14,506,030 | -0.12(-0.33%) |
Aug 14, 2006 | 36.62 | 36.73 | 35.74 | 36.32 | 16,933,424 | -0.92(-2.47%) |
Aug 11, 2006 | 37.36 | 37.57 | 37.01 | 37.24 | 12,380,058 | -0.11(-0.31%) |
Aug 10, 2006 | 38.05 | 38.19 | 36.98 | 37.35 | 21,191,290 | -1.20(-3.11%) |
Aug 09, 2006 | 38.65 | 39.26 | 38.49 | 38.55 | 16,235,853 | +0.14(+0.36%) |
Aug 08, 2006 | 38.03 | 38.88 | 38.03 | 38.41 | 12,772,376 | +0.29(+0.77%) |
Aug 07, 2006 | 38.51 | 38.56 | 37.82 | 38.12 | 11,792,016 | +0.10(+0.27%) |
Aug 04, 2006 | 38.94 | 39.04 | 37.63 | 38.02 | 15,564,228 | -0.72(-1.85%) |
Aug 03, 2006 | 38.05 | 39.11 | 37.90 | 38.74 | 14,519,264 | +0.15(+0.39%) |
Aug 02, 2006 | 38.94 | 39.53 | 38.30 | 38.59 | 20,219,286 | +0.09(+0.24%) |
Aug 01, 2006 | 38.65 | 39.15 | 38.17 | 38.49 | 23,685,028 | -0.23(-0.59%) |
Jul 31, 2006 | 38.75 | 39.19 | 38.33 | 38.72 | 16,987,928 | +0.17(+0.45%) |
Jul 28, 2006 | 38.07 | 38.73 | 37.70 | 38.55 | 19,819,306 | +0.92(+2.44%) |
Jul 27, 2006 | 38.61 | 38.66 | 37.36 | 37.63 | 14,372,471 | -0.41(-1.09%) |
Jul 26, 2006 | 37.32 | 38.53 | 37.04 | 38.05 | 16,908,872 | +0.76(+2.05%) |
Jul 25, 2006 | 37.01 | 37.55 | 36.61 | 37.28 | 12,177,717 | +0.75(+2.06%) |
Jul 24, 2006 | 35.58 | 36.87 | 35.67 | 36.53 | 11,704,427 | +0.95(+2.68%) |
Jul 21, 2006 | 36.52 | 36.52 | 35.52 | 35.58 | 15,835,002 | -0.78(-2.13%) |
Jul 20, 2006 | 36.95 | 37.20 | 36.32 | 36.35 | 11,559,028 | -0.57(-1.54%) |
Jul 19, 2006 | 36.67 | 37.27 | 36.31 | 36.92 | 14,415,308 | +0.25(+0.69%) |
Jul 18, 2006 | 36.55 | 37.17 | 36.04 | 36.67 | 14,492,100 | +0.45(+1.24%) |
Jul 17, 2006 | 36.93 | 37.15 | 35.81 | 36.22 | 15,444,077 | -1.02(-2.75%) |
Jul 14, 2006 | 37.19 | 37.41 | 36.39 | 37.24 | 19,979,334 | +0.20(+0.53%) |
Jul 13, 2006 | 37.48 | 37.90 | 37.05 | 37.05 | 16,202,942 | -0.43(-1.15%) |
Jul 12, 2006 | 38.05 | 38.17 | 37.44 | 37.48 | 13,487,360 | -0.49(-1.30%) |
Jul 11, 2006 | 37.79 | 38.10 | 37.47 | 37.97 | 11,140,067 | +0.42(+1.12%) |
Jul 10, 2006 | 37.16 | 38.05 | 36.98 | 37.55 | 10,796,331 | -0.03(-0.08%) |
Jul 07, 2006 | 38.09 | 38.60 | 37.40 | 37.58 | 14,275,306 | -0.47(-1.24%) |
Jul 06, 2006 | 38.21 | 38.56 | 37.53 | 38.05 | 15,890,202 | -0.13(-0.33%) |
Jul 05, 2006 | 38.02 | 38.53 | 37.63 | 38.18 | 13,892,042 | -0.24(-0.63%) |