Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 31.42 | 31.59 | 30.92 | 31.23 | 10,647,411 | -0.42(-1.34%) |
Sep 28, 2006 | 31.53 | 31.83 | 31.40 | 31.66 | 14,023,502 | +0.14(+0.44%) |
Sep 27, 2006 | 31.78 | 32.26 | 30.50 | 31.52 | 26,572,266 | -0.64(-1.98%) |
Sep 26, 2006 | 31.60 | 32.17 | 31.48 | 32.16 | 10,322,626 | +0.68(+2.16%) |
Sep 25, 2006 | 31.80 | 31.81 | 30.83 | 31.48 | 13,902,375 | -0.51(-1.60%) |
Sep 22, 2006 | 32.38 | 32.66 | 31.80 | 31.99 | 7,522,332 | -0.04(-0.11%) |
Sep 21, 2006 | 31.93 | 32.44 | 31.64 | 32.02 | 7,625,119 | +0.47(+1.48%) |
Sep 20, 2006 | 32.11 | 32.29 | 31.51 | 31.56 | 10,385,037 | -0.14(-0.44%) |
Sep 19, 2006 | 32.59 | 32.59 | 31.54 | 31.70 | 10,378,331 | -1.05(-3.21%) |
Sep 18, 2006 | 32.54 | 32.95 | 32.29 | 32.75 | 11,065,949 | +0.49(+1.52%) |
Sep 15, 2006 | 32.24 | 32.72 | 31.84 | 32.26 | 15,728,315 | +0.01(+0.02%) |
Sep 14, 2006 | 33.42 | 33.64 | 32.00 | 32.25 | 14,707,289 | -1.17(-3.50%) |
Sep 13, 2006 | 33.40 | 33.79 | 33.21 | 33.42 | 9,450,374 | +0.37(+1.13%) |
Sep 12, 2006 | 33.45 | 33.84 | 32.73 | 33.05 | 11,795,586 | -0.25(-0.75%) |
Sep 11, 2006 | 34.54 | 34.62 | 33.28 | 33.30 | 18,304,968 | -1.91(-5.44%) |
Sep 08, 2006 | 35.62 | 35.80 | 34.88 | 35.21 | 11,629,430 | -0.72(-2.01%) |
Sep 07, 2006 | 36.60 | 36.66 | 35.87 | 35.93 | 10,110,483 | -1.26(-3.40%) |
Sep 06, 2006 | 37.95 | 38.05 | 36.98 | 37.20 | 7,327,160 | -0.75(-1.98%) |
Sep 05, 2006 | 37.78 | 38.47 | 37.78 | 37.95 | 7,885,440 | +0.53(+1.43%) |
Sep 01, 2006 | 37.26 | 37.62 | 36.82 | 37.42 | 5,945,764 | -0.03(-0.08%) |
Aug 31, 2006 | 37.91 | 37.98 | 37.20 | 37.45 | 7,787,717 | -0.20(-0.54%) |
Aug 30, 2006 | 37.70 | 37.77 | 37.21 | 37.65 | 5,077,345 | +0.41(+1.10%) |
Aug 29, 2006 | 37.26 | 37.48 | 36.79 | 37.24 | 8,508,457 | -0.31(-0.82%) |
Aug 28, 2006 | 38.37 | 38.40 | 37.47 | 37.55 | 6,926,551 | -0.82(-2.13%) |
Aug 25, 2006 | 37.96 | 38.69 | 37.87 | 38.37 | 4,658,533 | +0.58(+1.55%) |
Aug 24, 2006 | 38.72 | 39.01 | 37.70 | 37.78 | 6,665,683 | -0.88(-2.27%) |
Aug 23, 2006 | 38.72 | 39.13 | 38.54 | 38.66 | 6,336,108 | +0.12(+0.32%) |
Aug 22, 2006 | 38.31 | 38.58 | 37.96 | 38.53 | 5,941,658 | +0.14(+0.36%) |
Aug 21, 2006 | 37.26 | 38.69 | 37.26 | 38.40 | 9,251,370 | +1.34(+3.63%) |
Aug 18, 2006 | 37.09 | 37.26 | 36.36 | 37.05 | 7,762,260 | -0.01(-0.02%) |
Aug 17, 2006 | 37.33 | 37.64 | 36.80 | 37.06 | 9,579,576 | -0.23(-0.63%) |
Aug 16, 2006 | 37.54 | 37.83 | 37.19 | 37.29 | 6,708,660 | +0.26(+0.69%) |
Aug 15, 2006 | 37.34 | 37.63 | 36.79 | 37.04 | 7,496,601 | -0.12(-0.31%) |
Aug 14, 2006 | 37.72 | 37.85 | 37.01 | 37.15 | 8,712,663 | -0.66(-1.74%) |
Aug 11, 2006 | 38.66 | 39.05 | 37.66 | 37.81 | 6,788,590 | -0.82(-2.12%) |
Aug 10, 2006 | 38.62 | 39.02 | 38.18 | 38.63 | 7,220,267 | -0.40(-1.03%) |
Aug 09, 2006 | 38.50 | 39.33 | 38.07 | 39.03 | 9,471,452 | +1.10(+2.89%) |
Aug 08, 2006 | 38.43 | 38.82 | 37.74 | 37.93 | 6,585,890 | -0.50(-1.29%) |
Aug 07, 2006 | 38.19 | 38.79 | 38.19 | 38.43 | 4,684,127 | +0.24(+0.63%) |
Aug 04, 2006 | 39.02 | 39.13 | 38.14 | 38.19 | 5,189,576 | -0.09(-0.23%) |
Aug 03, 2006 | 38.08 | 38.50 | 37.91 | 38.28 | 5,370,514 | -0.29(-0.76%) |
Aug 02, 2006 | 38.56 | 38.98 | 37.84 | 38.57 | 8,550,475 | +0.36(+0.94%) |
Aug 01, 2006 | 37.45 | 38.30 | 36.92 | 38.21 | 6,675,675 | +0.78(+2.09%) |
Jul 31, 2006 | 37.64 | 37.69 | 37.01 | 37.43 | 6,200,473 | -0.21(-0.56%) |
Jul 28, 2006 | 36.98 | 37.66 | 36.64 | 37.64 | 8,169,986 | +0.72(+1.96%) |
Jul 27, 2006 | 38.54 | 38.85 | 36.87 | 36.92 | 11,351,316 | -1.83(-4.71%) |
Jul 26, 2006 | 37.70 | 38.81 | 37.38 | 38.75 | 7,977,277 | +0.55(+1.43%) |
Jul 25, 2006 | 37.70 | 38.41 | 36.98 | 38.20 | 6,478,587 | +0.92(+2.47%) |
Jul 24, 2006 | 36.95 | 37.43 | 36.19 | 37.28 | 8,812,302 | +0.23(+0.63%) |
Jul 21, 2006 | 38.43 | 38.53 | 36.94 | 37.04 | 11,027,353 | -0.95(-2.50%) |
Jul 20, 2006 | 38.87 | 39.53 | 37.85 | 37.99 | 7,473,197 | -1.33(-3.38%) |
Jul 19, 2006 | 38.41 | 39.58 | 38.36 | 39.32 | 7,945,798 | +1.02(+2.67%) |
Jul 18, 2006 | 38.75 | 39.25 | 37.77 | 38.30 | 8,928,638 | -0.25(-0.64%) |
Jul 17, 2006 | 39.23 | 39.75 | 38.37 | 38.55 | 8,145,487 | -1.61(-4.00%) |
Jul 14, 2006 | 39.97 | 40.40 | 39.68 | 40.16 | 6,892,745 | +0.62(+1.57%) |
Jul 13, 2006 | 40.40 | 40.67 | 39.37 | 39.53 | 8,727,307 | -0.86(-2.13%) |
Jul 12, 2006 | 40.92 | 41.28 | 40.20 | 40.40 | 9,550,698 | -0.15(-0.38%) |
Jul 11, 2006 | 39.97 | 41.01 | 39.88 | 40.55 | 8,932,744 | +0.77(+1.95%) |
Jul 10, 2006 | 39.50 | 40.07 | 39.21 | 39.78 | 5,228,583 | +0.01(+0.02%) |
Jul 07, 2006 | 40.19 | 40.44 | 39.66 | 39.77 | 6,913,275 | -0.47(-1.18%) |
Jul 06, 2006 | 40.26 | 40.54 | 39.82 | 40.24 | 7,308,273 | -0.01(-0.02%) |
Jul 05, 2006 | 40.81 | 40.81 | 39.72 | 40.25 | 10,080,098 | -0.31(-0.77%) |