Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 34.95 | 35.30 | 34.83 | 35.05 | 3,242,128 | +0.07(+0.21%) |
Sep 28, 2006 | 34.80 | 35.20 | 34.73 | 34.97 | 4,571,479 | +0.42(+1.23%) |
Sep 27, 2006 | 34.48 | 34.91 | 34.38 | 34.55 | 4,643,804 | +0.02(+0.06%) |
Sep 26, 2006 | 34.10 | 34.53 | 33.86 | 34.53 | 5,292,981 | +0.19(+0.56%) |
Sep 25, 2006 | 33.72 | 34.42 | 33.28 | 34.33 | 5,712,168 | +1.02(+3.06%) |
Sep 22, 2006 | 33.35 | 33.53 | 33.18 | 33.31 | 4,372,888 | -0.04(-0.11%) |
Sep 21, 2006 | 33.31 | 34.34 | 33.07 | 33.35 | 12,855,533 | +0.87(+2.68%) |
Sep 20, 2006 | 32.12 | 32.51 | 32.05 | 32.48 | 5,410,122 | +0.57(+1.77%) |
Sep 19, 2006 | 31.87 | 32.20 | 31.58 | 31.91 | 5,263,595 | +0.04(+0.14%) |
Sep 18, 2006 | 32.43 | 32.65 | 31.87 | 31.87 | 4,502,911 | -0.78(-2.40%) |
Sep 15, 2006 | 32.55 | 32.73 | 32.19 | 32.65 | 5,700,226 | +0.17(+0.53%) |
Sep 14, 2006 | 32.54 | 32.66 | 32.37 | 32.48 | 3,829,313 | -0.20(-0.62%) |
Sep 13, 2006 | 32.90 | 33.09 | 32.45 | 32.68 | 7,272,716 | -0.68(-2.03%) |
Sep 12, 2006 | 32.49 | 33.36 | 32.42 | 33.36 | 8,656,143 | +1.30(+4.04%) |
Sep 11, 2006 | 31.75 | 32.17 | 31.67 | 32.06 | 4,437,699 | +0.25(+0.77%) |
Sep 08, 2006 | 31.38 | 31.90 | 31.30 | 31.81 | 3,474,802 | +0.44(+1.40%) |
Sep 07, 2006 | 31.32 | 31.45 | 31.13 | 31.38 | 3,397,915 | +0.05(+0.17%) |
Sep 06, 2006 | 31.14 | 31.40 | 31.02 | 31.32 | 3,436,694 | +0.19(+0.60%) |
Sep 05, 2006 | 31.55 | 31.66 | 31.03 | 31.14 | 3,165,510 | -0.19(-0.59%) |
Sep 01, 2006 | 31.30 | 31.67 | 31.30 | 31.32 | 4,106,669 | +0.10(+0.31%) |
Aug 31, 2006 | 30.94 | 31.39 | 30.76 | 31.23 | 6,275,066 | +0.98(+3.23%) |
Aug 30, 2006 | 30.26 | 30.50 | 30.06 | 30.25 | 3,047,429 | -0.01(-0.02%) |
Aug 29, 2006 | 29.79 | 30.27 | 29.77 | 30.26 | 4,346,320 | +0.65(+2.19%) |
Aug 28, 2006 | 29.06 | 29.74 | 29.06 | 29.61 | 2,342,566 | +0.53(+1.82%) |
Aug 25, 2006 | 29.03 | 29.14 | 28.91 | 29.08 | 1,968,061 | +0.05(+0.18%) |
Aug 24, 2006 | 29.24 | 29.27 | 28.94 | 29.03 | 3,342,229 | -0.20(-0.69%) |
Aug 23, 2006 | 29.01 | 29.28 | 28.99 | 29.23 | 2,542,633 | -0.19(-0.66%) |
Aug 22, 2006 | 29.40 | 29.50 | 29.31 | 29.42 | 2,751,421 | -0.16(-0.55%) |
Aug 21, 2006 | 29.70 | 29.74 | 29.50 | 29.59 | 2,546,658 | -0.13(-0.45%) |
Aug 18, 2006 | 29.65 | 29.74 | 29.24 | 29.72 | 3,878,961 | +0.07(+0.25%) |
Aug 17, 2006 | 29.14 | 29.80 | 29.06 | 29.65 | 7,255,406 | +1.13(+3.97%) |
Aug 16, 2006 | 27.65 | 28.54 | 27.61 | 28.51 | 4,797,443 | +0.80(+2.90%) |
Aug 15, 2006 | 27.72 | 27.96 | 27.59 | 27.71 | 6,183,553 | +0.33(+1.20%) |
Aug 14, 2006 | 27.92 | 28.01 | 27.34 | 27.38 | 5,948,062 | -0.63(-2.26%) |
Aug 11, 2006 | 28.19 | 28.36 | 27.99 | 28.01 | 3,336,459 | -0.24(-0.84%) |
Aug 10, 2006 | 28.02 | 28.38 | 27.97 | 28.25 | 3,749,340 | +0.23(+0.82%) |
Aug 09, 2006 | 28.41 | 28.61 | 27.95 | 28.02 | 4,609,050 | -0.14(-0.50%) |
Aug 08, 2006 | 28.51 | 28.68 | 28.14 | 28.16 | 3,392,816 | -0.13(-0.45%) |
Aug 07, 2006 | 28.72 | 28.75 | 28.21 | 28.29 | 2,706,604 | -0.40(-1.40%) |
Aug 04, 2006 | 28.86 | 29.03 | 28.57 | 28.69 | 3,067,422 | +0.14(+0.50%) |
Aug 03, 2006 | 28.59 | 28.90 | 28.39 | 28.55 | 5,491,169 | -0.16(-0.55%) |
Aug 02, 2006 | 28.70 | 28.88 | 28.59 | 28.71 | 4,029,782 | +0.31(+1.10%) |
Aug 01, 2006 | 29.04 | 29.04 | 28.28 | 28.39 | 6,180,333 | -0.64(-2.21%) |
Jul 31, 2006 | 29.59 | 29.82 | 28.96 | 29.04 | 4,698,953 | -0.55(-1.86%) |
Jul 28, 2006 | 29.62 | 29.77 | 29.45 | 29.59 | 3,535,318 | +0.06(+0.20%) |
Jul 27, 2006 | 30.07 | 30.07 | 29.30 | 29.53 | 7,933,701 | -0.29(-0.97%) |
Jul 26, 2006 | 30.29 | 30.30 | 29.74 | 29.82 | 6,369,799 | -0.56(-1.84%) |
Jul 25, 2006 | 29.74 | 30.60 | 29.67 | 30.38 | 6,934,978 | +0.71(+2.39%) |
Jul 24, 2006 | 29.50 | 29.68 | 29.35 | 29.67 | 4,113,244 | +0.18(+0.61%) |
Jul 21, 2006 | 29.73 | 30.00 | 29.22 | 29.49 | 6,730,349 | -0.13(-0.45%) |
Jul 20, 2006 | 29.98 | 30.03 | 29.53 | 29.62 | 4,124,784 | -0.55(-1.83%) |
Jul 19, 2006 | 29.14 | 30.26 | 29.26 | 30.18 | 5,610,055 | +1.04(+3.58%) |
Jul 18, 2006 | 29.11 | 29.27 | 28.87 | 29.13 | 3,492,379 | -0.11(-0.38%) |
Jul 17, 2006 | 29.36 | 29.55 | 29.01 | 29.24 | 5,186,439 | -0.36(-1.21%) |
Jul 14, 2006 | 29.59 | 29.78 | 29.30 | 29.60 | 4,397,175 | +0.06(+0.20%) |
Jul 13, 2006 | 29.89 | 30.15 | 29.50 | 29.54 | 6,357,186 | -0.60(-2.00%) |
Jul 12, 2006 | 31.00 | 31.04 | 30.13 | 30.15 | 4,302,845 | -0.91(-2.93%) |
Jul 11, 2006 | 31.12 | 31.18 | 30.80 | 31.05 | 2,785,369 | -0.14(-0.45%) |
Jul 10, 2006 | 31.08 | 31.33 | 31.05 | 31.20 | 3,141,759 | +0.11(+0.36%) |
Jul 07, 2006 | 31.25 | 31.40 | 30.94 | 31.08 | 4,544,911 | -0.16(-0.52%) |
Jul 06, 2006 | 31.08 | 31.39 | 31.08 | 31.25 | 3,615,157 | +0.17(+0.55%) |
Jul 05, 2006 | 31.35 | 31.35 | 30.81 | 31.08 | 3,597,311 | -0.28(-0.88%) |