Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 39.11 | 39.23 | 38.94 | 39.06 | 1,709,559 | -0.46(-1.16%) |
Sep 28, 2006 | 39.59 | 39.63 | 39.30 | 39.51 | 3,935,826 | +0.24(+0.62%) |
Sep 27, 2006 | 39.03 | 39.34 | 38.92 | 39.27 | 2,334,881 | +0.39(+1.01%) |
Sep 26, 2006 | 38.77 | 38.91 | 38.60 | 38.88 | 1,856,954 | +0.42(+1.09%) |
Sep 25, 2006 | 38.19 | 38.58 | 37.73 | 38.46 | 2,052,256 | +0.08(+0.21%) |
Sep 22, 2006 | 38.62 | 38.62 | 38.07 | 38.38 | 2,510,031 | -0.30(-0.78%) |
Sep 21, 2006 | 38.92 | 39.03 | 38.56 | 38.68 | 2,464,659 | -0.01(-0.02%) |
Sep 20, 2006 | 38.58 | 38.96 | 38.51 | 38.69 | 3,326,473 | +0.92(+2.44%) |
Sep 19, 2006 | 38.10 | 38.11 | 37.48 | 37.76 | 2,462,125 | -0.70(-1.83%) |
Sep 18, 2006 | 38.32 | 38.58 | 38.12 | 38.47 | 941,784 | +0.09(+0.23%) |
Sep 15, 2006 | 38.60 | 38.63 | 38.21 | 38.38 | 2,175,065 | +0.02(+0.04%) |
Sep 14, 2006 | 38.15 | 38.38 | 38.03 | 38.36 | 1,069,916 | +0.13(+0.33%) |
Sep 13, 2006 | 38.07 | 38.40 | 38.06 | 38.24 | 2,201,553 | +0.43(+1.15%) |
Sep 12, 2006 | 37.42 | 37.94 | 37.32 | 37.80 | 3,058,677 | +1.18(+3.23%) |
Sep 11, 2006 | 36.26 | 36.83 | 35.99 | 36.62 | 2,751,466 | +0.10(+0.28%) |
Sep 08, 2006 | 36.19 | 37.24 | 36.07 | 36.52 | 1,100,713 | +0.02(+0.04%) |
Sep 07, 2006 | 36.55 | 36.82 | 36.25 | 36.50 | 1,299,564 | -0.47(-1.26%) |
Sep 06, 2006 | 37.27 | 37.31 | 36.90 | 36.97 | 2,151,999 | -1.03(-2.72%) |
Sep 05, 2006 | 37.79 | 38.07 | 37.71 | 38.00 | 1,542,772 | +0.43(+1.16%) |
Sep 01, 2006 | 37.66 | 37.68 | 37.34 | 37.57 | 1,464,449 | -0.10(-0.27%) |
Aug 31, 2006 | 37.99 | 37.99 | 37.51 | 37.67 | 1,808,034 | -0.41(-1.08%) |
Aug 30, 2006 | 37.93 | 38.13 | 37.83 | 38.08 | 1,172,700 | +0.43(+1.13%) |
Aug 29, 2006 | 37.65 | 37.69 | 37.08 | 37.65 | 1,551,517 | +0.25(+0.68%) |
Aug 28, 2006 | 37.07 | 37.47 | 36.99 | 37.40 | 1,769,505 | +0.73(+1.98%) |
Aug 25, 2006 | 36.59 | 36.78 | 36.50 | 36.67 | 770,435 | -0.05(-0.13%) |
Aug 24, 2006 | 37.11 | 37.21 | 36.63 | 36.72 | 1,717,416 | -0.03(-0.09%) |
Aug 23, 2006 | 36.99 | 37.21 | 36.67 | 36.75 | 1,564,191 | -0.41(-1.10%) |
Aug 22, 2006 | 37.08 | 37.36 | 36.87 | 37.16 | 1,251,403 | +0.28(+0.77%) |
Aug 21, 2006 | 37.05 | 37.08 | 36.82 | 36.88 | 1,551,771 | -0.65(-1.72%) |
Aug 18, 2006 | 37.67 | 37.68 | 36.92 | 37.53 | 1,660,258 | -0.13(-0.36%) |
Aug 17, 2006 | 37.78 | 37.91 | 37.37 | 37.66 | 2,092,939 | -0.13(-0.35%) |
Aug 16, 2006 | 37.68 | 37.87 | 37.33 | 37.79 | 4,770,391 | +1.33(+3.66%) |
Aug 15, 2006 | 36.00 | 36.54 | 35.70 | 36.46 | 3,583,496 | +1.81(+5.21%) |
Aug 14, 2006 | 34.86 | 35.10 | 34.63 | 34.65 | 1,358,243 | -0.13(-0.36%) |
Aug 11, 2006 | 34.71 | 35.02 | 34.56 | 34.78 | 1,826,537 | -0.32(-0.90%) |
Aug 10, 2006 | 34.61 | 35.24 | 34.61 | 35.10 | 2,652,357 | +0.00(+0.00%) |
Aug 09, 2006 | 35.34 | 35.66 | 35.08 | 35.10 | 2,259,218 | +0.19(+0.54%) |
Aug 08, 2006 | 34.87 | 35.25 | 34.71 | 34.91 | 2,399,897 | -0.57(-1.60%) |
Aug 07, 2006 | 35.55 | 35.59 | 35.15 | 35.48 | 1,732,245 | -0.38(-1.06%) |
Aug 04, 2006 | 36.20 | 36.35 | 35.54 | 35.85 | 2,936,883 | +0.29(+0.82%) |
Aug 03, 2006 | 35.25 | 35.74 | 35.14 | 35.56 | 2,124,370 | -0.32(-0.88%) |
Aug 02, 2006 | 35.82 | 36.06 | 35.82 | 35.88 | 1,529,972 | +0.11(+0.31%) |
Aug 01, 2006 | 35.78 | 35.83 | 35.42 | 35.77 | 1,406,657 | -0.24(-0.66%) |
Jul 31, 2006 | 36.04 | 36.26 | 35.91 | 36.00 | 1,758,986 | -0.02(-0.07%) |
Jul 28, 2006 | 35.78 | 36.14 | 35.62 | 36.03 | 1,382,703 | +0.72(+2.03%) |
Jul 27, 2006 | 35.94 | 35.97 | 35.04 | 35.31 | 3,921,758 | +0.35(+0.99%) |
Jul 26, 2006 | 35.14 | 35.26 | 34.77 | 34.96 | 5,739,551 | -0.33(-0.94%) |
Jul 25, 2006 | 35.54 | 35.65 | 35.03 | 35.29 | 3,873,978 | -0.12(-0.33%) |
Jul 24, 2006 | 34.98 | 35.69 | 34.88 | 35.41 | 3,415,949 | +1.03(+3.01%) |
Jul 21, 2006 | 34.80 | 34.84 | 34.17 | 34.38 | 5,879,215 | -0.94(-2.66%) |
Jul 20, 2006 | 37.31 | 37.32 | 35.21 | 35.32 | 7,332,892 | -1.10(-3.01%) |
Jul 19, 2006 | 35.66 | 36.74 | 35.61 | 36.41 | 4,915,632 | +0.70(+1.97%) |
Jul 18, 2006 | 36.94 | 36.94 | 35.42 | 35.71 | 6,865,738 | -0.66(-1.82%) |
Jul 17, 2006 | 37.16 | 37.26 | 36.28 | 36.37 | 3,495,921 | -0.62(-1.66%) |
Jul 14, 2006 | 37.62 | 37.67 | 36.91 | 36.99 | 5,715,851 | +0.04(+0.11%) |
Jul 13, 2006 | 37.11 | 37.44 | 36.39 | 36.95 | 22,696,492 | -2.77(-6.97%) |
Jul 12, 2006 | 40.77 | 40.84 | 39.56 | 39.72 | 3,422,793 | -1.51(-3.66%) |
Jul 11, 2006 | 40.88 | 41.31 | 40.51 | 41.23 | 2,018,798 | +0.02(+0.06%) |
Jul 10, 2006 | 41.49 | 41.65 | 41.00 | 41.20 | 1,901,566 | -0.27(-0.65%) |
Jul 07, 2006 | 41.56 | 42.06 | 41.41 | 41.47 | 2,636,895 | -0.68(-1.61%) |
Jul 06, 2006 | 42.11 | 42.21 | 41.79 | 42.15 | 2,213,973 | +1.07(+2.61%) |
Jul 05, 2006 | 41.26 | 41.40 | 40.84 | 41.08 | 1,010,096 | -0.82(-1.96%) |