Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 37.85 | 37.92 | 37.13 | 37.15 | 6,550,743 | -0.67(-1.76%) |
Sep 28, 2006 | 37.77 | 37.88 | 37.19 | 37.82 | 7,067,973 | +0.22(+0.57%) |
Sep 27, 2006 | 37.58 | 38.05 | 37.47 | 37.60 | 10,474,437 | -0.07(-0.18%) |
Sep 26, 2006 | 37.49 | 38.11 | 37.27 | 37.67 | 9,688,628 | +0.09(+0.25%) |
Sep 25, 2006 | 36.92 | 37.89 | 36.73 | 37.58 | 13,561,907 | +0.71(+1.92%) |
Sep 22, 2006 | 36.34 | 36.87 | 36.20 | 36.87 | 6,558,476 | +0.30(+0.81%) |
Sep 21, 2006 | 37.19 | 37.21 | 36.46 | 36.57 | 11,875,034 | -0.42(-1.15%) |
Sep 20, 2006 | 36.70 | 37.12 | 36.68 | 37.00 | 11,642,295 | +0.42(+1.16%) |
Sep 19, 2006 | 36.32 | 36.64 | 36.18 | 36.57 | 12,873,804 | +0.54(+1.51%) |
Sep 18, 2006 | 35.85 | 36.03 | 35.57 | 36.03 | 8,030,456 | -0.04(-0.11%) |
Sep 15, 2006 | 36.01 | 36.27 | 35.73 | 36.07 | 10,500,611 | +0.26(+0.71%) |
Sep 14, 2006 | 35.43 | 35.95 | 35.07 | 35.81 | 10,147,413 | +0.30(+0.85%) |
Sep 13, 2006 | 35.13 | 35.54 | 35.01 | 35.51 | 8,477,345 | +0.21(+0.59%) |
Sep 12, 2006 | 34.50 | 35.47 | 34.43 | 35.30 | 9,972,673 | +0.84(+2.44%) |
Sep 11, 2006 | 33.89 | 34.61 | 33.63 | 34.46 | 7,193,489 | +0.46(+1.36%) |
Sep 08, 2006 | 32.26 | 34.13 | 32.26 | 34.00 | 8,839,466 | +1.26(+3.86%) |
Sep 07, 2006 | 32.28 | 33.06 | 32.12 | 32.73 | 5,937,740 | +0.24(+0.75%) |
Sep 06, 2006 | 32.82 | 32.86 | 32.32 | 32.49 | 5,036,528 | -0.44(-1.33%) |
Sep 05, 2006 | 33.08 | 33.30 | 32.88 | 32.93 | 4,525,394 | +0.01(+0.04%) |
Sep 01, 2006 | 32.92 | 33.10 | 32.58 | 32.92 | 5,796,758 | +0.38(+1.16%) |
Aug 31, 2006 | 32.50 | 32.75 | 32.01 | 32.54 | 7,859,880 | -0.13(-0.39%) |
Aug 30, 2006 | 32.59 | 33.10 | 32.29 | 32.67 | 6,723,698 | -0.09(-0.29%) |
Aug 29, 2006 | 32.24 | 32.78 | 32.23 | 32.76 | 6,192,191 | +0.67(+2.10%) |
Aug 28, 2006 | 31.74 | 32.30 | 31.66 | 32.09 | 6,347,152 | +0.55(+1.75%) |
Aug 25, 2006 | 31.40 | 31.66 | 31.17 | 31.54 | 5,418,725 | -0.06(-0.19%) |
Aug 24, 2006 | 31.93 | 32.01 | 31.39 | 31.60 | 9,971,930 | -0.46(-1.43%) |
Aug 23, 2006 | 32.83 | 32.92 | 31.97 | 32.05 | 6,354,439 | -0.77(-2.36%) |
Aug 22, 2006 | 32.92 | 33.14 | 32.57 | 32.83 | 4,556,922 | -0.05(-0.16%) |
Aug 21, 2006 | 33.38 | 33.42 | 32.84 | 32.88 | 4,146,171 | -0.61(-1.81%) |
Aug 18, 2006 | 33.74 | 33.81 | 33.30 | 33.49 | 4,527,774 | -0.02(-0.06%) |
Aug 17, 2006 | 33.19 | 33.89 | 33.04 | 33.51 | 9,960,478 | +0.32(+0.95%) |
Aug 16, 2006 | 32.94 | 33.21 | 32.27 | 33.19 | 6,316,071 | +0.46(+1.40%) |
Aug 15, 2006 | 32.95 | 32.95 | 32.21 | 32.73 | 7,189,622 | +0.34(+1.06%) |
Aug 14, 2006 | 32.55 | 32.82 | 32.36 | 32.39 | 5,945,771 | -0.15(-0.48%) |
Aug 11, 2006 | 32.24 | 32.59 | 31.90 | 32.55 | 10,257,313 | +0.46(+1.43%) |
Aug 10, 2006 | 30.73 | 32.09 | 30.60 | 32.09 | 13,771,298 | +1.64(+5.39%) |
Aug 09, 2006 | 31.18 | 31.34 | 30.38 | 30.45 | 7,559,625 | -0.44(-1.44%) |
Aug 08, 2006 | 31.50 | 31.55 | 30.73 | 30.89 | 4,934,360 | -0.54(-1.71%) |
Aug 07, 2006 | 31.57 | 31.67 | 31.19 | 31.43 | 4,231,385 | -0.32(-1.02%) |
Aug 04, 2006 | 31.37 | 31.89 | 31.37 | 31.75 | 7,352,762 | +0.56(+1.79%) |
Aug 03, 2006 | 30.46 | 31.48 | 30.33 | 31.19 | 8,196,422 | +0.41(+1.33%) |
Aug 02, 2006 | 30.90 | 30.93 | 30.56 | 30.78 | 4,584,434 | +0.09(+0.28%) |
Aug 01, 2006 | 30.66 | 30.74 | 30.49 | 30.70 | 5,125,162 | -0.18(-0.59%) |
Jul 31, 2006 | 31.37 | 31.42 | 30.67 | 30.88 | 7,628,777 | -0.36(-1.16%) |
Jul 28, 2006 | 31.09 | 31.50 | 31.02 | 31.24 | 5,657,115 | +0.25(+0.80%) |
Jul 27, 2006 | 31.03 | 31.34 | 30.86 | 30.99 | 6,646,218 | +0.15(+0.48%) |
Jul 26, 2006 | 31.16 | 31.16 | 30.77 | 30.84 | 5,447,576 | -0.44(-1.42%) |
Jul 25, 2006 | 31.05 | 31.41 | 30.88 | 31.29 | 5,935,807 | +0.24(+0.76%) |
Jul 24, 2006 | 30.99 | 31.40 | 30.95 | 31.05 | 7,215,350 | +0.07(+0.22%) |
Jul 21, 2006 | 31.23 | 31.23 | 30.80 | 30.99 | 6,812,927 | -0.25(-0.80%) |
Jul 20, 2006 | 30.93 | 31.50 | 30.60 | 31.23 | 8,135,746 | +0.49(+1.60%) |
Jul 19, 2006 | 30.62 | 31.17 | 30.57 | 30.74 | 12,065,984 | +0.13(+0.42%) |
Jul 18, 2006 | 30.86 | 31.00 | 30.06 | 30.62 | 28,140,430 | -1.36(-4.25%) |
Jul 17, 2006 | 32.23 | 32.85 | 31.87 | 31.97 | 10,442,464 | -0.13(-0.40%) |
Jul 14, 2006 | 32.43 | 32.64 | 31.81 | 32.10 | 7,076,599 | -0.51(-1.57%) |
Jul 13, 2006 | 32.69 | 33.02 | 32.32 | 32.61 | 6,620,788 | -0.36(-1.08%) |
Jul 12, 2006 | 33.72 | 33.88 | 32.94 | 32.97 | 6,650,382 | -0.75(-2.21%) |
Jul 11, 2006 | 33.39 | 33.88 | 33.15 | 33.72 | 6,337,783 | +0.36(+1.07%) |
Jul 10, 2006 | 33.23 | 33.45 | 33.14 | 33.36 | 4,249,826 | +0.26(+0.79%) |
Jul 07, 2006 | 32.96 | 33.39 | 32.90 | 33.10 | 5,239,523 | +0.03(+0.10%) |
Jul 06, 2006 | 33.07 | 33.22 | 32.69 | 33.06 | 6,735,447 | +0.61(+1.86%) |
Jul 05, 2006 | 32.61 | 32.67 | 32.25 | 32.46 | 5,017,046 | -0.24(-0.74%) |