Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 33.20 | 33.36 | 32.62 | 32.74 | 1,413,631 | -0.53(-1.60%) |
Sep 28, 2006 | 33.31 | 33.48 | 33.02 | 33.28 | 1,389,209 | -0.14(-0.42%) |
Sep 27, 2006 | 33.07 | 33.55 | 32.85 | 33.42 | 2,072,073 | +0.27(+0.81%) |
Sep 26, 2006 | 32.68 | 33.25 | 32.43 | 33.15 | 2,067,611 | +0.75(+2.33%) |
Sep 25, 2006 | 31.93 | 32.53 | 31.30 | 32.39 | 2,528,333 | +0.40(+1.24%) |
Sep 22, 2006 | 32.15 | 32.32 | 31.88 | 32.00 | 2,029,335 | -0.29(-0.90%) |
Sep 21, 2006 | 33.22 | 33.24 | 32.17 | 32.29 | 3,057,388 | -0.36(-1.11%) |
Sep 20, 2006 | 33.22 | 33.39 | 32.31 | 32.65 | 1,746,139 | -0.40(-1.21%) |
Sep 19, 2006 | 33.45 | 33.76 | 32.80 | 33.05 | 2,407,869 | -0.40(-1.18%) |
Sep 18, 2006 | 33.34 | 33.92 | 32.96 | 33.45 | 2,710,086 | +0.27(+0.81%) |
Sep 15, 2006 | 33.56 | 33.60 | 31.94 | 33.18 | 5,036,237 | -0.46(-1.37%) |
Sep 14, 2006 | 34.31 | 34.41 | 33.56 | 33.64 | 2,239,501 | -0.89(-2.58%) |
Sep 13, 2006 | 34.20 | 35.14 | 34.20 | 34.53 | 2,282,474 | +0.48(+1.40%) |
Sep 12, 2006 | 34.64 | 34.65 | 33.77 | 34.05 | 2,604,416 | -0.54(-1.56%) |
Sep 11, 2006 | 34.68 | 34.86 | 34.07 | 34.59 | 2,485,595 | -0.22(-0.62%) |
Sep 08, 2006 | 35.31 | 35.57 | 34.66 | 34.81 | 2,239,501 | -0.50(-1.41%) |
Sep 07, 2006 | 35.49 | 36.14 | 34.96 | 35.31 | 2,336,953 | -0.32(-0.91%) |
Sep 06, 2006 | 36.73 | 36.73 | 35.53 | 35.63 | 2,550,876 | -1.22(-3.31%) |
Sep 05, 2006 | 36.51 | 37.42 | 36.49 | 36.85 | 2,401,999 | +0.27(+0.73%) |
Sep 01, 2006 | 37.26 | 37.65 | 36.37 | 36.58 | 1,245,028 | -0.22(-0.60%) |
Aug 31, 2006 | 36.30 | 37.00 | 35.98 | 36.80 | 2,147,686 | +0.79(+2.20%) |
Aug 30, 2006 | 36.41 | 36.45 | 35.87 | 36.01 | 1,180,922 | -0.24(-0.66%) |
Aug 29, 2006 | 36.18 | 36.33 | 35.47 | 36.25 | 1,765,160 | +0.00(+0.01%) |
Aug 28, 2006 | 36.21 | 36.53 | 36.08 | 36.24 | 921,678 | +0.15(+0.41%) |
Aug 25, 2006 | 35.98 | 36.50 | 35.69 | 36.10 | 1,189,375 | +0.06(+0.17%) |
Aug 24, 2006 | 36.28 | 36.58 | 35.53 | 36.04 | 1,682,503 | -0.19(-0.52%) |
Aug 23, 2006 | 36.71 | 37.05 | 36.03 | 36.22 | 1,063,510 | -0.57(-1.54%) |
Aug 22, 2006 | 36.64 | 36.99 | 36.33 | 36.79 | 1,254,421 | -0.02(-0.05%) |
Aug 21, 2006 | 37.39 | 37.39 | 36.48 | 36.81 | 1,310,544 | -0.83(-2.20%) |
Aug 18, 2006 | 37.25 | 37.82 | 36.63 | 37.63 | 1,264,753 | +0.53(+1.43%) |
Aug 17, 2006 | 37.80 | 37.99 | 36.95 | 37.10 | 2,063,150 | -0.85(-2.23%) |
Aug 16, 2006 | 37.79 | 38.13 | 36.81 | 37.95 | 3,828,075 | +1.02(+2.76%) |
Aug 15, 2006 | 35.98 | 37.00 | 35.52 | 36.93 | 3,023,808 | +1.56(+4.42%) |
Aug 14, 2006 | 36.52 | 36.54 | 35.18 | 35.37 | 2,932,463 | -0.90(-2.49%) |
Aug 11, 2006 | 36.95 | 36.99 | 36.07 | 36.27 | 1,424,198 | -0.87(-2.34%) |
Aug 10, 2006 | 36.20 | 37.22 | 35.98 | 37.14 | 2,540,309 | +0.94(+2.60%) |
Aug 09, 2006 | 37.22 | 37.33 | 35.99 | 36.20 | 3,518,579 | -0.81(-2.20%) |
Aug 08, 2006 | 36.88 | 38.15 | 36.09 | 37.01 | 5,640,435 | -1.30(-3.40%) |
Aug 07, 2006 | 38.52 | 38.88 | 37.84 | 38.31 | 2,310,653 | -0.20(-0.53%) |
Aug 04, 2006 | 38.33 | 39.01 | 37.80 | 38.52 | 1,945,269 | +0.36(+0.95%) |
Aug 03, 2006 | 36.90 | 38.41 | 36.75 | 38.16 | 1,629,198 | +0.86(+2.31%) |
Aug 02, 2006 | 36.87 | 37.62 | 36.87 | 37.30 | 1,417,858 | +0.53(+1.44%) |
Aug 01, 2006 | 37.35 | 37.39 | 36.39 | 36.77 | 1,635,538 | -0.63(-1.70%) |
Jul 31, 2006 | 37.02 | 37.42 | 36.35 | 37.40 | 2,075,595 | +0.14(+0.39%) |
Jul 28, 2006 | 37.40 | 37.77 | 37.05 | 37.26 | 1,398,132 | +0.14(+0.37%) |
Jul 27, 2006 | 39.34 | 37.84 | 36.64 | 37.12 | 1,915,212 | +0.45(+1.22%) |
Jul 26, 2006 | 37.07 | 37.18 | 35.93 | 36.67 | 2,510,721 | -0.46(-1.23%) |
Jul 25, 2006 | 36.47 | 37.19 | 36.31 | 37.13 | 3,988,929 | +0.93(+2.58%) |
Jul 24, 2006 | 35.18 | 36.47 | 35.13 | 36.20 | 3,388,488 | +1.03(+2.93%) |
Jul 21, 2006 | 37.30 | 37.33 | 35.03 | 35.17 | 4,073,230 | -1.85(-5.00%) |
Jul 20, 2006 | 38.24 | 38.37 | 37.01 | 37.02 | 1,678,745 | -1.10(-2.89%) |
Jul 19, 2006 | 37.45 | 38.16 | 37.22 | 38.12 | 1,653,150 | +0.86(+2.32%) |
Jul 18, 2006 | 37.67 | 37.84 | 36.57 | 37.26 | 1,499,341 | -0.33(-0.88%) |
Jul 17, 2006 | 37.45 | 38.02 | 37.24 | 37.59 | 2,060,567 | +0.48(+1.29%) |
Jul 14, 2006 | 38.22 | 38.38 | 36.75 | 37.11 | 3,131,827 | -1.09(-2.86%) |
Jul 13, 2006 | 38.41 | 38.68 | 38.07 | 38.21 | 1,952,783 | -0.29(-0.76%) |
Jul 12, 2006 | 39.03 | 39.03 | 38.39 | 38.50 | 1,824,805 | -0.35(-0.90%) |
Jul 11, 2006 | 38.73 | 39.01 | 38.46 | 38.85 | 1,532,921 | +0.24(+0.62%) |
Jul 10, 2006 | 38.73 | 39.09 | 38.50 | 38.61 | 1,394,141 | -0.20(-0.52%) |
Jul 07, 2006 | 39.60 | 39.60 | 38.71 | 38.81 | 1,628,259 | -0.82(-2.07%) |
Jul 06, 2006 | 40.14 | 40.29 | 39.51 | 39.63 | 1,888,442 | -0.52(-1.28%) |
Jul 05, 2006 | 40.12 | 40.43 | 40.00 | 40.15 | 2,642,222 | -0.17(-0.42%) |