Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.21 | 35.21 | 34.95 | 35.03 | 2,117,221 | -0.25(-0.71%) |
Sep 28, 2006 | 35.44 | 35.59 | 35.24 | 35.28 | 1,461,540 | -0.13(-0.37%) |
Sep 27, 2006 | 35.12 | 35.58 | 35.12 | 35.41 | 2,175,540 | +0.30(+0.84%) |
Sep 26, 2006 | 34.84 | 35.13 | 34.76 | 35.11 | 3,072,178 | +0.18(+0.50%) |
Sep 25, 2006 | 35.07 | 35.17 | 34.70 | 34.94 | 2,521,125 | -0.18(-0.53%) |
Sep 22, 2006 | 35.37 | 35.41 | 35.11 | 35.12 | 1,176,546 | -0.19(-0.55%) |
Sep 21, 2006 | 35.58 | 35.63 | 35.31 | 35.31 | 1,753,675 | -0.10(-0.29%) |
Sep 20, 2006 | 35.75 | 35.87 | 35.32 | 35.42 | 1,408,198 | -0.33(-0.93%) |
Sep 19, 2006 | 36.05 | 36.06 | 35.65 | 35.75 | 2,302,997 | -0.10(-0.28%) |
Sep 18, 2006 | 35.72 | 36.04 | 35.61 | 35.85 | 2,193,501 | +0.35(+0.99%) |
Sep 15, 2006 | 35.72 | 35.73 | 35.34 | 35.50 | 6,497,840 | -0.04(-0.10%) |
Sep 14, 2006 | 35.82 | 36.00 | 35.45 | 35.54 | 1,991,278 | -0.28(-0.77%) |
Sep 13, 2006 | 35.21 | 35.95 | 35.20 | 35.81 | 2,138,644 | +0.42(+1.17%) |
Sep 12, 2006 | 35.49 | 35.58 | 35.39 | 35.40 | 2,296,722 | -0.09(-0.26%) |
Sep 11, 2006 | 35.22 | 35.62 | 35.18 | 35.49 | 2,699,111 | +0.32(+0.92%) |
Sep 08, 2006 | 35.33 | 35.38 | 35.06 | 35.17 | 1,872,801 | -0.07(-0.21%) |
Sep 07, 2006 | 35.29 | 35.47 | 35.24 | 35.24 | 1,566,709 | -0.05(-0.13%) |
Sep 06, 2006 | 35.51 | 35.52 | 35.17 | 35.29 | 1,208,248 | -0.41(-1.14%) |
Sep 05, 2006 | 35.63 | 35.81 | 35.44 | 35.69 | 858,011 | +0.02(+0.05%) |
Sep 01, 2006 | 35.70 | 35.88 | 35.59 | 35.68 | 775,888 | +0.11(+0.31%) |
Aug 31, 2006 | 35.57 | 35.64 | 35.23 | 35.56 | 1,953,517 | +0.03(+0.08%) |
Aug 30, 2006 | 35.83 | 35.93 | 35.45 | 35.54 | 1,381,149 | -0.18(-0.49%) |
Aug 29, 2006 | 35.40 | 35.73 | 35.27 | 35.71 | 3,316,057 | +0.39(+1.10%) |
Aug 28, 2006 | 35.04 | 35.36 | 34.95 | 35.32 | 1,823,247 | +0.30(+0.84%) |
Aug 25, 2006 | 34.86 | 35.12 | 34.79 | 35.03 | 1,166,808 | +0.25(+0.72%) |
Aug 24, 2006 | 34.89 | 34.94 | 34.58 | 34.78 | 738,885 | -0.04(-0.11%) |
Aug 23, 2006 | 34.83 | 34.89 | 34.64 | 34.82 | 1,141,057 | +0.06(+0.19%) |
Aug 22, 2006 | 34.84 | 34.91 | 34.69 | 34.75 | 1,498,111 | -0.07(-0.21%) |
Aug 21, 2006 | 34.38 | 34.87 | 34.38 | 34.83 | 1,065,968 | +0.31(+0.91%) |
Aug 18, 2006 | 34.31 | 34.57 | 34.22 | 34.51 | 815,814 | +0.38(+1.11%) |
Aug 17, 2006 | 34.03 | 34.20 | 33.97 | 34.13 | 1,227,508 | +0.10(+0.30%) |
Aug 16, 2006 | 34.14 | 34.20 | 33.90 | 34.03 | 1,237,029 | -0.11(-0.32%) |
Aug 15, 2006 | 33.87 | 34.26 | 33.87 | 34.14 | 1,402,248 | +0.53(+1.57%) |
Aug 14, 2006 | 34.10 | 34.15 | 33.61 | 33.61 | 1,182,281 | -0.26(-0.76%) |
Aug 11, 2006 | 34.01 | 34.07 | 33.73 | 33.87 | 578,535 | -0.20(-0.60%) |
Aug 10, 2006 | 34.01 | 34.14 | 33.77 | 34.08 | 972,593 | +0.00(+0.00%) |
Aug 09, 2006 | 34.09 | 34.42 | 34.07 | 34.08 | 1,668,090 | +0.03(+0.08%) |
Aug 08, 2006 | 34.42 | 34.52 | 34.01 | 34.05 | 1,232,160 | -0.16(-0.46%) |
Aug 07, 2006 | 34.00 | 34.28 | 33.78 | 34.21 | 1,206,409 | +0.20(+0.60%) |
Aug 04, 2006 | 34.29 | 34.56 | 33.74 | 34.00 | 816,787 | +0.04(+0.11%) |
Aug 03, 2006 | 34.31 | 34.32 | 33.85 | 33.97 | 2,009,997 | -0.34(-1.00%) |
Aug 02, 2006 | 34.94 | 35.04 | 34.01 | 34.31 | 2,265,885 | -0.40(-1.15%) |
Aug 01, 2006 | 34.55 | 34.83 | 33.94 | 34.70 | 2,292,394 | +0.45(+1.32%) |
Jul 31, 2006 | 33.52 | 34.59 | 33.52 | 34.25 | 3,939,711 | +0.77(+2.29%) |
Jul 28, 2006 | 33.60 | 33.82 | 33.30 | 33.48 | 1,585,860 | +0.02(+0.06%) |
Jul 27, 2006 | 33.92 | 33.95 | 33.27 | 33.47 | 2,060,958 | -0.09(-0.28%) |
Jul 26, 2006 | 33.14 | 33.63 | 33.01 | 33.56 | 1,361,024 | +0.44(+1.34%) |
Jul 25, 2006 | 32.86 | 33.18 | 32.70 | 33.12 | 849,139 | +0.26(+0.79%) |
Jul 24, 2006 | 32.39 | 33.01 | 32.39 | 32.86 | 813,758 | +0.47(+1.46%) |
Jul 21, 2006 | 32.58 | 32.65 | 32.21 | 32.38 | 1,692,543 | -0.01(-0.03%) |
Jul 20, 2006 | 32.60 | 32.79 | 32.37 | 32.39 | 857,362 | -0.23(-0.71%) |
Jul 19, 2006 | 32.44 | 32.67 | 32.26 | 32.63 | 1,112,385 | +0.41(+1.26%) |
Jul 18, 2006 | 32.14 | 32.51 | 31.77 | 32.22 | 1,305,194 | +0.01(+0.03%) |
Jul 17, 2006 | 32.73 | 32.73 | 32.10 | 32.21 | 1,382,556 | -0.56(-1.72%) |
Jul 14, 2006 | 32.73 | 32.96 | 32.37 | 32.77 | 1,038,918 | +0.05(+0.14%) |
Jul 13, 2006 | 33.44 | 33.58 | 32.67 | 32.73 | 1,251,852 | -0.70(-2.10%) |
Jul 12, 2006 | 33.42 | 33.54 | 33.18 | 33.43 | 2,179,868 | +0.05(+0.14%) |
Jul 11, 2006 | 33.09 | 33.46 | 32.86 | 33.38 | 1,372,169 | +0.30(+0.89%) |
Jul 10, 2006 | 32.93 | 33.18 | 32.90 | 33.09 | 826,309 | +0.17(+0.51%) |
Jul 07, 2006 | 32.90 | 33.38 | 32.90 | 32.92 | 1,929,605 | -0.36(-1.08%) |
Jul 06, 2006 | 32.81 | 34.20 | 32.66 | 33.28 | 2,723,888 | +0.47(+1.44%) |
Jul 05, 2006 | 33.04 | 33.04 | 32.53 | 32.81 | 1,165,510 | -0.34(-1.03%) |