Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.26 | 31.38 | 31.03 | 31.29 | 5,513,502 | -0.11(-0.33%) |
Sep 28, 2006 | 31.57 | 31.63 | 31.33 | 31.40 | 7,077,771 | -0.19(-0.60%) |
Sep 27, 2006 | 31.30 | 31.63 | 31.06 | 31.59 | 9,141,667 | +0.53(+1.72%) |
Sep 26, 2006 | 30.69 | 31.15 | 30.69 | 31.05 | 10,673,661 | +0.01(+0.03%) |
Sep 25, 2006 | 30.90 | 31.13 | 30.45 | 31.04 | 10,688,331 | -0.07(-0.21%) |
Sep 22, 2006 | 31.72 | 31.72 | 31.06 | 31.11 | 7,537,998 | -0.36(-1.15%) |
Sep 21, 2006 | 31.19 | 31.54 | 31.04 | 31.47 | 7,802,482 | +0.46(+1.48%) |
Sep 20, 2006 | 31.47 | 31.68 | 30.98 | 31.02 | 12,194,967 | -0.10(-0.31%) |
Sep 19, 2006 | 31.43 | 31.53 | 30.85 | 31.11 | 7,315,429 | -0.17(-0.53%) |
Sep 18, 2006 | 31.24 | 31.36 | 30.82 | 31.28 | 9,697,879 | +0.33(+1.06%) |
Sep 15, 2006 | 31.15 | 31.15 | 30.75 | 30.95 | 8,649,165 | -0.47(-1.50%) |
Sep 14, 2006 | 31.89 | 31.94 | 31.34 | 31.42 | 8,423,663 | -0.38(-1.20%) |
Sep 13, 2006 | 31.40 | 31.87 | 31.29 | 31.80 | 8,190,196 | +0.66(+2.13%) |
Sep 12, 2006 | 31.31 | 31.38 | 30.87 | 31.14 | 10,604,711 | +0.18(+0.57%) |
Sep 11, 2006 | 31.16 | 31.23 | 30.85 | 30.96 | 12,191,614 | -0.44(-1.41%) |
Sep 08, 2006 | 31.64 | 31.71 | 31.28 | 31.41 | 7,569,434 | +0.03(+0.09%) |
Sep 07, 2006 | 31.58 | 31.68 | 31.32 | 31.38 | 8,646,441 | -0.56(-1.75%) |
Sep 06, 2006 | 32.22 | 32.29 | 31.84 | 31.94 | 7,632,516 | -0.80(-2.43%) |
Sep 05, 2006 | 32.36 | 32.73 | 32.31 | 32.73 | 7,514,525 | +0.29(+0.88%) |
Sep 01, 2006 | 32.39 | 32.51 | 32.32 | 32.45 | 4,557,001 | -0.02(-0.07%) |
Aug 31, 2006 | 32.55 | 32.65 | 32.40 | 32.47 | 11,213,317 | +0.11(+0.34%) |
Aug 30, 2006 | 32.50 | 32.59 | 32.03 | 32.36 | 13,963,362 | +0.25(+0.77%) |
Aug 29, 2006 | 32.63 | 32.63 | 31.93 | 32.11 | 12,990,724 | -0.48(-1.46%) |
Aug 28, 2006 | 32.54 | 32.60 | 32.27 | 32.59 | 5,923,850 | -0.00(-0.01%) |
Aug 25, 2006 | 32.57 | 32.85 | 32.49 | 32.59 | 6,522,187 | -0.30(-0.90%) |
Aug 24, 2006 | 32.88 | 32.92 | 32.50 | 32.89 | 7,141,691 | -0.09(-0.27%) |
Aug 23, 2006 | 33.38 | 33.45 | 32.84 | 32.98 | 3,914,653 | -0.35(-1.05%) |
Aug 22, 2006 | 33.31 | 33.42 | 33.16 | 33.33 | 3,712,204 | -0.18(-0.53%) |
Aug 21, 2006 | 33.40 | 33.77 | 33.40 | 33.51 | 4,589,066 | +0.12(+0.36%) |
Aug 18, 2006 | 33.22 | 33.39 | 32.97 | 33.39 | 5,397,817 | +0.44(+1.35%) |
Aug 17, 2006 | 32.85 | 33.01 | 32.53 | 32.94 | 8,534,318 | +0.24(+0.74%) |
Aug 16, 2006 | 33.18 | 33.18 | 32.58 | 32.70 | 8,793,144 | -0.63(-1.88%) |
Aug 15, 2006 | 33.40 | 33.43 | 33.12 | 33.32 | 8,656,501 | +0.26(+0.78%) |
Aug 14, 2006 | 33.45 | 33.45 | 33.04 | 33.07 | 5,947,113 | -0.01(-0.03%) |
Aug 11, 2006 | 33.00 | 33.23 | 32.94 | 33.08 | 4,663,465 | -0.21(-0.63%) |
Aug 10, 2006 | 33.49 | 33.49 | 33.02 | 33.29 | 8,428,692 | -0.24(-0.71%) |
Aug 09, 2006 | 33.67 | 33.88 | 33.52 | 33.52 | 8,842,394 | +0.06(+0.17%) |
Aug 08, 2006 | 33.33 | 33.64 | 33.18 | 33.47 | 10,027,122 | -0.15(-0.44%) |
Aug 07, 2006 | 33.91 | 34.14 | 33.52 | 33.62 | 12,923,450 | -1.00(-2.88%) |
Aug 04, 2006 | 34.60 | 34.74 | 34.36 | 34.61 | 4,558,259 | +0.26(+0.75%) |
Aug 03, 2006 | 34.52 | 34.57 | 34.31 | 34.36 | 4,891,483 | -0.37(-1.07%) |
Aug 02, 2006 | 34.78 | 34.97 | 34.57 | 34.73 | 5,779,872 | +0.13(+0.39%) |
Aug 01, 2006 | 34.44 | 34.59 | 34.15 | 34.59 | 4,465,417 | -0.01(-0.03%) |
Jul 31, 2006 | 34.46 | 34.78 | 34.45 | 34.60 | 5,490,449 | +0.07(+0.19%) |
Jul 28, 2006 | 34.56 | 34.82 | 34.53 | 34.54 | 11,523,907 | +0.29(+0.85%) |
Jul 27, 2006 | 34.73 | 34.76 | 34.11 | 34.25 | 8,929,367 | +0.46(+1.37%) |
Jul 26, 2006 | 33.27 | 33.88 | 33.22 | 33.78 | 12,344,604 | +0.62(+1.86%) |
Jul 25, 2006 | 33.42 | 33.52 | 33.04 | 33.17 | 8,882,003 | -0.11(-0.33%) |
Jul 24, 2006 | 33.17 | 33.66 | 33.08 | 33.28 | 8,699,044 | +0.74(+2.27%) |
Jul 21, 2006 | 32.97 | 33.03 | 32.52 | 32.54 | 5,476,826 | -0.20(-0.60%) |
Jul 20, 2006 | 33.31 | 33.31 | 32.66 | 32.73 | 8,565,545 | -0.52(-1.55%) |
Jul 19, 2006 | 32.80 | 33.39 | 32.78 | 33.25 | 9,309,117 | +0.09(+0.26%) |
Jul 18, 2006 | 33.35 | 33.39 | 32.83 | 33.16 | 7,516,831 | -0.04(-0.12%) |
Jul 17, 2006 | 33.46 | 33.67 | 32.93 | 33.20 | 5,709,036 | -0.85(-2.51%) |
Jul 14, 2006 | 33.99 | 34.16 | 33.75 | 34.05 | 5,445,390 | +0.19(+0.55%) |
Jul 13, 2006 | 33.63 | 34.06 | 33.48 | 33.87 | 7,479,526 | +0.30(+0.90%) |
Jul 12, 2006 | 33.62 | 33.70 | 33.37 | 33.57 | 7,820,505 | -0.49(-1.43%) |
Jul 11, 2006 | 33.94 | 34.07 | 33.56 | 34.05 | 6,950,349 | +0.22(+0.66%) |
Jul 10, 2006 | 33.88 | 34.04 | 33.70 | 33.83 | 7,086,363 | -0.12(-0.35%) |
Jul 07, 2006 | 34.13 | 34.32 | 33.84 | 33.95 | 9,343,278 | +0.45(+1.34%) |
Jul 06, 2006 | 33.57 | 33.77 | 33.45 | 33.50 | 7,539,884 | +0.09(+0.27%) |
Jul 05, 2006 | 33.25 | 33.53 | 33.00 | 33.41 | 5,803,973 | -0.16(-0.48%) |