Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.94 | 31.94 | 31.11 | 31.12 | 2,645,992 | -0.84(-2.63%) |
Sep 28, 2006 | 31.61 | 32.10 | 31.50 | 31.96 | 3,094,381 | +0.31(+0.98%) |
Sep 27, 2006 | 31.97 | 32.27 | 31.32 | 31.65 | 4,669,079 | -0.24(-0.75%) |
Sep 26, 2006 | 32.00 | 32.40 | 31.44 | 31.89 | 3,828,458 | -0.13(-0.41%) |
Sep 25, 2006 | 32.08 | 32.29 | 31.05 | 32.02 | 4,762,618 | +0.05(+0.16%) |
Sep 22, 2006 | 32.02 | 32.54 | 31.82 | 31.97 | 3,723,521 | -0.14(-0.44%) |
Sep 21, 2006 | 32.93 | 32.97 | 31.85 | 32.11 | 5,589,661 | -0.64(-1.95%) |
Sep 20, 2006 | 32.99 | 33.16 | 32.55 | 32.75 | 3,847,808 | +0.03(+0.09%) |
Sep 19, 2006 | 33.25 | 33.46 | 32.63 | 32.72 | 6,048,604 | -1.02(-3.02%) |
Sep 18, 2006 | 33.89 | 34.14 | 33.51 | 33.74 | 2,651,861 | -0.09(-0.27%) |
Sep 15, 2006 | 33.92 | 34.65 | 33.65 | 33.83 | 6,407,914 | +0.14(+0.42%) |
Sep 14, 2006 | 33.10 | 33.78 | 33.03 | 33.69 | 3,751,535 | +0.42(+1.26%) |
Sep 13, 2006 | 33.88 | 34.04 | 33.19 | 33.27 | 3,744,019 | -0.64(-1.89%) |
Sep 12, 2006 | 33.01 | 34.22 | 32.99 | 33.91 | 5,491,024 | +0.83(+2.51%) |
Sep 11, 2006 | 32.46 | 33.38 | 32.35 | 33.08 | 2,988,509 | +0.49(+1.50%) |
Sep 08, 2006 | 32.59 | 32.90 | 32.43 | 32.59 | 3,545,574 | -0.23(-0.70%) |
Sep 07, 2006 | 33.27 | 33.42 | 32.80 | 32.82 | 3,167,000 | -0.53(-1.59%) |
Sep 06, 2006 | 33.83 | 33.92 | 33.28 | 33.35 | 3,685,153 | -0.89(-2.60%) |
Sep 05, 2006 | 33.84 | 34.25 | 33.62 | 34.24 | 3,202,479 | +0.33(+0.97%) |
Sep 01, 2006 | 34.08 | 34.33 | 33.75 | 33.91 | 3,164,595 | -0.10(-0.29%) |
Aug 31, 2006 | 33.87 | 34.09 | 33.51 | 34.01 | 3,351,686 | +0.16(+0.47%) |
Aug 30, 2006 | 33.26 | 33.94 | 33.05 | 33.85 | 3,986,056 | +0.53(+1.59%) |
Aug 29, 2006 | 32.96 | 33.41 | 32.56 | 33.32 | 3,355,377 | +0.39(+1.18%) |
Aug 28, 2006 | 32.61 | 32.98 | 32.48 | 32.93 | 1,769,612 | +0.24(+0.73%) |
Aug 25, 2006 | 32.32 | 33.00 | 32.30 | 32.69 | 2,237,746 | +0.20(+0.62%) |
Aug 24, 2006 | 32.35 | 32.63 | 32.13 | 32.49 | 2,543,878 | +0.34(+1.06%) |
Aug 23, 2006 | 32.55 | 33.05 | 32.10 | 32.15 | 4,075,427 | -0.33(-1.02%) |
Aug 22, 2006 | 32.38 | 32.85 | 32.26 | 32.48 | 2,784,548 | -0.08(-0.25%) |
Aug 21, 2006 | 32.96 | 32.96 | 32.28 | 32.56 | 2,707,909 | -0.54(-1.63%) |
Aug 18, 2006 | 33.40 | 33.40 | 32.70 | 33.10 | 3,010,220 | -0.04(-0.12%) |
Aug 17, 2006 | 33.20 | 33.70 | 32.91 | 33.14 | 3,858,956 | +0.01(+0.03%) |
Aug 16, 2006 | 32.30 | 33.25 | 32.00 | 33.13 | 5,559,299 | +1.15(+3.60%) |
Aug 15, 2006 | 31.78 | 32.13 | 31.52 | 31.98 | 2,416,667 | +0.66(+2.11%) |
Aug 14, 2006 | 31.19 | 31.91 | 31.01 | 31.32 | 2,712,428 | +0.41(+1.33%) |
Aug 11, 2006 | 31.39 | 31.45 | 30.74 | 30.91 | 3,418,469 | -0.69(-2.18%) |
Aug 10, 2006 | 31.26 | 31.82 | 31.02 | 31.60 | 3,840,255 | +0.35(+1.12%) |
Aug 09, 2006 | 32.03 | 32.44 | 31.14 | 31.25 | 3,901,263 | -0.43(-1.36%) |
Aug 08, 2006 | 31.86 | 32.18 | 31.19 | 31.68 | 3,532,159 | +0.00(+0.00%) |
Aug 07, 2006 | 31.89 | 32.23 | 31.59 | 31.68 | 2,788,908 | -0.23(-0.72%) |
Aug 04, 2006 | 32.55 | 32.72 | 31.46 | 31.91 | 4,567,640 | -0.16(-0.50%) |
Aug 03, 2006 | 31.65 | 32.43 | 31.39 | 32.07 | 2,700,440 | +0.37(+1.17%) |
Aug 02, 2006 | 31.62 | 32.03 | 31.34 | 31.70 | 6,237,820 | +0.01(+0.03%) |
Aug 01, 2006 | 31.97 | 32.25 | 31.46 | 31.69 | 4,549,453 | -0.66(-2.04%) |
Jul 31, 2006 | 32.21 | 32.78 | 32.11 | 32.35 | 3,919,569 | +0.00(+0.00%) |
Jul 28, 2006 | 31.58 | 32.44 | 31.52 | 32.35 | 5,239,689 | +0.85(+2.70%) |
Jul 27, 2006 | 30.21 | 31.76 | 29.97 | 31.50 | 8,297,789 | +1.45(+4.83%) |
Jul 26, 2006 | 29.00 | 30.42 | 27.80 | 30.05 | 10,620,856 | -0.88(-2.85%) |
Jul 25, 2006 | 30.37 | 31.18 | 30.21 | 30.93 | 5,044,527 | +0.49(+1.61%) |
Jul 24, 2006 | 30.01 | 30.78 | 30.01 | 30.44 | 3,703,840 | +0.43(+1.43%) |
Jul 21, 2006 | 30.23 | 30.62 | 29.63 | 30.01 | 5,656,504 | -0.54(-1.77%) |
Jul 20, 2006 | 31.18 | 31.86 | 30.42 | 30.55 | 5,542,845 | -0.76(-2.43%) |
Jul 19, 2006 | 31.08 | 31.75 | 30.78 | 31.31 | 4,140,043 | +0.50(+1.62%) |
Jul 18, 2006 | 30.70 | 31.15 | 30.26 | 30.81 | 5,264,936 | +0.09(+0.29%) |
Jul 17, 2006 | 30.65 | 31.15 | 30.42 | 30.72 | 3,169,096 | +0.03(+0.10%) |
Jul 14, 2006 | 31.25 | 31.75 | 30.59 | 30.69 | 5,170,303 | -0.60(-1.92%) |
Jul 13, 2006 | 31.05 | 32.00 | 31.03 | 31.29 | 4,710,331 | +0.09(+0.29%) |
Jul 12, 2006 | 32.35 | 32.35 | 31.06 | 31.20 | 4,573,837 | -1.01(-3.14%) |
Jul 11, 2006 | 31.37 | 32.35 | 31.37 | 32.21 | 5,389,291 | +0.71(+2.25%) |
Jul 10, 2006 | 32.30 | 32.32 | 31.30 | 31.50 | 2,824,147 | -0.60(-1.87%) |
Jul 07, 2006 | 32.28 | 32.66 | 31.94 | 32.10 | 2,995,484 | -0.41(-1.26%) |
Jul 06, 2006 | 32.32 | 32.66 | 32.06 | 32.51 | 4,036,609 | -0.07(-0.21%) |
Jul 05, 2006 | 33.25 | 33.33 | 32.30 | 32.58 | 4,417,666 | -0.82(-2.46%) |