Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 32.85 | 33.38 | 32.77 | 33.19 | 27,156,182 | +0.14(+0.41%) |
Sep 28, 2006 | 33.16 | 33.52 | 32.97 | 33.06 | 39,047,068 | -0.11(-0.32%) |
Sep 27, 2006 | 33.00 | 33.27 | 32.47 | 33.16 | 56,644,584 | +0.54(+1.66%) |
Sep 26, 2006 | 31.67 | 32.65 | 31.67 | 32.62 | 50,148,896 | +0.70(+2.20%) |
Sep 25, 2006 | 31.48 | 32.14 | 31.16 | 31.92 | 56,264,228 | +0.04(+0.14%) |
Sep 22, 2006 | 32.24 | 32.32 | 31.65 | 31.88 | 39,110,512 | -0.14(-0.43%) |
Sep 21, 2006 | 31.76 | 32.35 | 31.70 | 32.01 | 38,374,440 | +0.40(+1.28%) |
Sep 20, 2006 | 32.17 | 32.46 | 31.52 | 31.61 | 47,220,540 | -0.87(-2.68%) |
Sep 19, 2006 | 32.97 | 33.14 | 32.12 | 32.48 | 42,345,472 | -0.50(-1.51%) |
Sep 18, 2006 | 32.47 | 33.14 | 32.26 | 32.97 | 53,640,220 | +0.78(+2.41%) |
Sep 15, 2006 | 32.22 | 32.36 | 31.93 | 32.20 | 49,232,468 | +0.00(+0.00%) |
Sep 14, 2006 | 32.91 | 33.11 | 32.10 | 32.20 | 49,333,112 | -0.73(-2.23%) |
Sep 13, 2006 | 32.54 | 33.14 | 32.52 | 32.93 | 36,275,556 | +0.67(+2.08%) |
Sep 12, 2006 | 32.53 | 32.81 | 32.08 | 32.26 | 40,413,256 | -0.20(-0.63%) |
Sep 11, 2006 | 33.09 | 33.19 | 32.37 | 32.47 | 71,517,448 | -1.04(-3.10%) |
Sep 08, 2006 | 34.22 | 34.50 | 33.50 | 33.50 | 27,054,572 | -0.87(-2.53%) |
Sep 07, 2006 | 34.19 | 34.52 | 34.00 | 34.37 | 40,569,136 | +0.03(+0.09%) |
Sep 06, 2006 | 35.17 | 35.21 | 34.30 | 34.34 | 27,740,888 | -1.20(-3.39%) |
Sep 05, 2006 | 34.96 | 35.56 | 34.92 | 35.55 | 26,747,646 | +0.46(+1.31%) |
Sep 01, 2006 | 34.78 | 35.09 | 34.66 | 35.09 | 14,087,836 | +0.52(+1.49%) |
Aug 31, 2006 | 34.76 | 34.96 | 34.49 | 34.57 | 17,659,514 | -0.24(-0.70%) |
Aug 30, 2006 | 35.28 | 35.42 | 34.51 | 34.81 | 32,190,992 | -0.60(-1.68%) |
Aug 29, 2006 | 35.45 | 35.45 | 35.06 | 35.41 | 21,720,726 | -0.22(-0.63%) |
Aug 28, 2006 | 35.71 | 35.92 | 35.56 | 35.63 | 28,330,584 | -0.52(-1.44%) |
Aug 25, 2006 | 36.20 | 36.48 | 36.06 | 36.15 | 21,239,082 | +0.28(+0.78%) |
Aug 24, 2006 | 35.52 | 35.94 | 35.37 | 35.88 | 17,475,616 | +0.46(+1.30%) |
Aug 23, 2006 | 36.01 | 36.10 | 35.38 | 35.42 | 19,568,220 | -0.76(-2.09%) |
Aug 22, 2006 | 35.89 | 36.17 | 35.84 | 36.17 | 11,206,017 | +0.24(+0.67%) |
Aug 21, 2006 | 35.98 | 36.09 | 35.79 | 35.93 | 19,917,174 | +0.24(+0.66%) |
Aug 18, 2006 | 35.40 | 35.71 | 34.96 | 35.69 | 21,964,368 | +0.55(+1.55%) |
Aug 17, 2006 | 35.05 | 35.23 | 34.86 | 35.15 | 56,350,700 | -0.25(-0.70%) |
Aug 16, 2006 | 35.42 | 35.96 | 35.14 | 35.40 | 35,973,780 | -0.15(-0.42%) |
Aug 15, 2006 | 35.68 | 35.82 | 35.25 | 35.55 | 26,730,254 | +0.18(+0.51%) |
Aug 14, 2006 | 35.84 | 35.84 | 34.69 | 35.37 | 26,927,196 | -0.75(-2.06%) |
Aug 11, 2006 | 36.08 | 36.22 | 35.81 | 36.11 | 13,142,260 | +0.02(+0.05%) |
Aug 10, 2006 | 36.18 | 36.27 | 35.80 | 36.09 | 28,720,602 | -0.30(-0.82%) |
Aug 09, 2006 | 36.45 | 36.86 | 36.30 | 36.39 | 29,833,652 | +0.30(+0.84%) |
Aug 08, 2006 | 36.24 | 36.53 | 36.04 | 36.09 | 32,692,282 | -0.21(-0.58%) |
Aug 07, 2006 | 36.17 | 36.51 | 35.89 | 36.30 | 30,689,534 | +0.38(+1.05%) |
Aug 04, 2006 | 36.33 | 36.53 | 35.60 | 35.92 | 27,101,110 | -0.30(-0.84%) |
Aug 03, 2006 | 36.02 | 36.61 | 35.99 | 36.22 | 18,857,588 | -0.32(-0.87%) |
Aug 02, 2006 | 36.86 | 37.19 | 36.28 | 36.54 | 28,627,526 | +0.07(+0.20%) |
Aug 01, 2006 | 36.35 | 36.56 | 36.01 | 36.46 | 17,782,702 | +0.04(+0.12%) |
Jul 31, 2006 | 36.14 | 36.61 | 35.87 | 36.42 | 24,994,496 | +0.55(+1.52%) |
Jul 28, 2006 | 35.67 | 35.97 | 35.31 | 35.88 | 23,713,974 | +0.01(+0.03%) |
Jul 27, 2006 | 36.58 | 36.63 | 35.78 | 35.86 | 27,911,258 | -0.31(-0.86%) |
Jul 26, 2006 | 35.25 | 36.37 | 35.20 | 36.17 | 31,650,248 | +0.71(+2.01%) |
Jul 25, 2006 | 35.09 | 35.51 | 34.86 | 35.46 | 30,658,616 | +0.61(+1.75%) |
Jul 24, 2006 | 33.84 | 34.91 | 33.84 | 34.85 | 36,342,384 | +1.02(+3.01%) |
Jul 21, 2006 | 34.47 | 34.47 | 33.69 | 33.83 | 48,980,776 | -0.47(-1.36%) |
Jul 20, 2006 | 35.24 | 35.27 | 34.30 | 34.30 | 30,491,788 | -0.85(-2.42%) |
Jul 19, 2006 | 34.68 | 35.27 | 34.55 | 35.15 | 36,358,004 | +0.36(+1.04%) |
Jul 18, 2006 | 35.06 | 35.21 | 34.32 | 34.79 | 30,562,642 | +0.04(+0.12%) |
Jul 17, 2006 | 35.53 | 35.71 | 34.56 | 34.74 | 52,209,456 | -1.16(-3.23%) |
Jul 14, 2006 | 35.77 | 35.97 | 35.12 | 35.91 | 28,388,234 | +0.42(+1.17%) |
Jul 13, 2006 | 35.99 | 36.06 | 35.43 | 35.49 | 29,817,066 | -0.34(-0.95%) |
Jul 12, 2006 | 36.10 | 36.17 | 35.67 | 35.83 | 24,364,380 | -0.12(-0.35%) |
Jul 11, 2006 | 35.43 | 36.06 | 35.40 | 35.96 | 20,913,960 | +0.65(+1.83%) |
Jul 10, 2006 | 35.22 | 35.67 | 35.05 | 35.31 | 23,527,016 | +0.11(+0.30%) |
Jul 07, 2006 | 35.83 | 36.15 | 35.09 | 35.20 | 31,702,744 | -0.48(-1.36%) |
Jul 06, 2006 | 35.74 | 36.05 | 35.56 | 35.69 | 27,131,544 | -0.09(-0.26%) |
Jul 05, 2006 | 35.42 | 35.87 | 35.02 | 35.78 | 26,433,152 | +0.16(+0.45%) |