Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 35.42 | 35.97 | 35.28 | 35.89 | 3,838,693 | +0.61(+1.72%) |
Sep 28, 2006 | 35.27 | 35.38 | 34.99 | 35.28 | 2,959,691 | +0.24(+0.67%) |
Sep 27, 2006 | 35.74 | 35.89 | 34.96 | 35.04 | 3,677,021 | -0.57(-1.60%) |
Sep 26, 2006 | 35.75 | 35.84 | 35.47 | 35.62 | 4,026,705 | -0.14(-0.38%) |
Sep 25, 2006 | 35.12 | 35.88 | 35.00 | 35.75 | 3,772,790 | +0.98(+2.82%) |
Sep 22, 2006 | 35.07 | 35.33 | 34.50 | 34.77 | 2,597,774 | -0.29(-0.83%) |
Sep 21, 2006 | 35.37 | 35.53 | 34.75 | 35.06 | 3,428,507 | -0.30(-0.85%) |
Sep 20, 2006 | 35.26 | 35.44 | 34.73 | 35.36 | 3,937,658 | +0.37(+1.06%) |
Sep 19, 2006 | 35.39 | 35.52 | 34.93 | 34.99 | 3,957,716 | +0.15(+0.42%) |
Sep 18, 2006 | 34.82 | 35.46 | 34.62 | 34.84 | 5,392,818 | -0.73(-2.07%) |
Sep 15, 2006 | 36.33 | 36.39 | 35.34 | 35.58 | 5,863,838 | -0.55(-1.53%) |
Sep 14, 2006 | 35.56 | 36.25 | 35.45 | 36.13 | 2,571,325 | +0.34(+0.96%) |
Sep 13, 2006 | 36.20 | 36.29 | 35.72 | 35.79 | 3,085,325 | -0.11(-0.30%) |
Sep 12, 2006 | 35.29 | 36.15 | 35.18 | 35.90 | 5,722,774 | +1.03(+2.94%) |
Sep 11, 2006 | 32.72 | 35.47 | 32.67 | 34.87 | 8,256,409 | +1.75(+5.29%) |
Sep 08, 2006 | 33.02 | 33.26 | 32.21 | 33.12 | 2,180,755 | +0.82(+2.53%) |
Sep 07, 2006 | 32.53 | 32.55 | 31.82 | 32.30 | 3,561,084 | -0.40(-1.22%) |
Sep 06, 2006 | 32.67 | 33.17 | 32.35 | 32.70 | 3,526,039 | -0.11(-0.33%) |
Sep 05, 2006 | 33.38 | 33.44 | 32.74 | 32.81 | 5,570,249 | -0.57(-1.71%) |
Sep 01, 2006 | 33.53 | 33.84 | 33.27 | 33.38 | 4,016,125 | -0.44(-1.29%) |
Aug 31, 2006 | 34.12 | 34.30 | 33.30 | 33.82 | 6,363,291 | -0.66(-1.92%) |
Aug 30, 2006 | 34.16 | 34.80 | 34.15 | 34.48 | 4,935,243 | +0.33(+0.96%) |
Aug 29, 2006 | 34.05 | 34.43 | 34.05 | 34.15 | 2,989,667 | -0.03(-0.08%) |
Aug 28, 2006 | 33.95 | 34.37 | 33.63 | 34.18 | 2,616,619 | +0.24(+0.70%) |
Aug 25, 2006 | 34.16 | 34.16 | 33.58 | 33.95 | 3,751,410 | -0.23(-0.66%) |
Aug 24, 2006 | 32.39 | 34.34 | 32.39 | 34.17 | 5,486,603 | +1.16(+3.52%) |
Aug 23, 2006 | 32.89 | 33.21 | 32.71 | 33.01 | 5,274,457 | -0.02(-0.06%) |
Aug 22, 2006 | 33.03 | 33.27 | 32.87 | 33.03 | 6,049,755 | +0.09(+0.28%) |
Aug 21, 2006 | 33.89 | 34.12 | 32.78 | 32.94 | 10,585,061 | -0.26(-0.79%) |
Aug 18, 2006 | 32.89 | 33.24 | 32.79 | 33.20 | 2,953,850 | +0.35(+1.08%) |
Aug 17, 2006 | 32.33 | 33.05 | 32.09 | 32.85 | 3,978,214 | +0.52(+1.60%) |
Aug 16, 2006 | 32.03 | 32.39 | 31.90 | 32.33 | 4,818,424 | +0.38(+1.19%) |
Aug 15, 2006 | 32.58 | 32.61 | 31.85 | 31.95 | 5,697,207 | -0.34(-1.07%) |
Aug 14, 2006 | 31.99 | 32.30 | 31.89 | 32.29 | 5,235,774 | +0.16(+0.51%) |
Aug 11, 2006 | 32.09 | 32.13 | 31.57 | 32.13 | 4,793,848 | +0.04(+0.11%) |
Aug 10, 2006 | 31.03 | 32.12 | 31.01 | 32.09 | 6,070,033 | +0.65(+2.08%) |
Aug 09, 2006 | 31.21 | 31.80 | 31.08 | 31.44 | 8,748,589 | +0.54(+1.76%) |
Aug 08, 2006 | 30.62 | 31.11 | 30.56 | 30.90 | 7,523,209 | +0.55(+1.82%) |
Aug 07, 2006 | 29.99 | 30.68 | 29.92 | 30.34 | 4,640,552 | +0.04(+0.12%) |
Aug 04, 2006 | 29.94 | 30.42 | 29.84 | 30.31 | 9,939,585 | +0.80(+2.71%) |
Aug 03, 2006 | 29.48 | 29.74 | 29.08 | 29.51 | 9,016,059 | +0.03(+0.09%) |
Aug 02, 2006 | 29.04 | 29.48 | 28.57 | 29.48 | 16,479,096 | +1.36(+4.84%) |
Aug 01, 2006 | 28.36 | 28.54 | 28.07 | 28.12 | 11,653,067 | -0.45(-1.59%) |
Jul 31, 2006 | 29.64 | 30.16 | 28.57 | 28.57 | 15,922,886 | -0.62(-2.11%) |
Jul 28, 2006 | 30.58 | 30.58 | 29.04 | 29.19 | 17,848,294 | -0.98(-3.25%) |
Jul 27, 2006 | 31.30 | 30.28 | 28.14 | 30.17 | 39,547,296 | -6.09(-16.79%) |
Jul 26, 2006 | 37.69 | 37.71 | 35.98 | 36.26 | 5,583,364 | -1.18(-3.15%) |
Jul 25, 2006 | 36.02 | 37.74 | 35.99 | 37.44 | 4,980,207 | +0.69(+1.88%) |
Jul 24, 2006 | 35.40 | 36.77 | 35.36 | 36.75 | 4,350,159 | +1.35(+3.82%) |
Jul 21, 2006 | 35.43 | 35.87 | 35.01 | 35.40 | 3,602,302 | -0.22(-0.61%) |
Jul 20, 2006 | 36.11 | 36.70 | 35.60 | 35.62 | 2,601,852 | -0.60(-1.65%) |
Jul 19, 2006 | 35.16 | 36.61 | 35.03 | 36.21 | 6,692,036 | +1.69(+4.89%) |
Jul 18, 2006 | 34.04 | 34.55 | 33.76 | 34.53 | 3,317,089 | +0.19(+0.56%) |
Jul 17, 2006 | 34.47 | 34.91 | 34.30 | 34.34 | 1,967,286 | +0.00(+0.00%) |
Jul 14, 2006 | 34.71 | 34.71 | 33.96 | 34.34 | 3,316,317 | -0.60(-1.71%) |
Jul 13, 2006 | 35.40 | 35.51 | 34.70 | 34.93 | 3,747,443 | -0.65(-1.84%) |
Jul 12, 2006 | 36.37 | 36.54 | 35.54 | 35.59 | 3,351,583 | -0.74(-2.05%) |
Jul 11, 2006 | 35.52 | 36.59 | 35.48 | 36.33 | 4,472,708 | +0.73(+2.06%) |
Jul 10, 2006 | 35.57 | 35.84 | 35.26 | 35.60 | 3,217,793 | +0.34(+0.95%) |
Jul 07, 2006 | 35.16 | 35.43 | 34.84 | 35.26 | 3,437,544 | +0.15(+0.41%) |
Jul 06, 2006 | 35.21 | 35.80 | 34.96 | 35.12 | 3,888,396 | -0.19(-0.54%) |
Jul 05, 2006 | 35.51 | 35.75 | 35.16 | 35.31 | 2,278,948 | -0.46(-1.29%) |