Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 38.24 | 38.37 | 38.24 | 38.37 | 2,801,538 | +0.09(+0.25%) |
Sep 28, 2006 | 37.94 | 38.35 | 37.94 | 38.28 | 3,941,265 | +0.15(+0.38%) |
Sep 27, 2006 | 38.33 | 38.37 | 38.13 | 38.13 | 2,707,171 | -0.20(-0.52%) |
Sep 26, 2006 | 38.16 | 38.37 | 38.14 | 38.33 | 2,734,425 | +0.09(+0.23%) |
Sep 25, 2006 | 38.22 | 38.39 | 38.19 | 38.24 | 3,316,467 | +0.14(+0.35%) |
Sep 22, 2006 | 37.97 | 38.21 | 37.97 | 38.11 | 2,344,693 | +0.00(+0.00%) |
Sep 21, 2006 | 38.13 | 38.36 | 37.89 | 38.11 | 2,076,582 | -0.09(-0.23%) |
Sep 20, 2006 | 38.39 | 38.45 | 38.13 | 38.19 | 1,847,989 | -0.25(-0.66%) |
Sep 19, 2006 | 37.92 | 38.47 | 37.87 | 38.45 | 3,077,995 | +0.43(+1.13%) |
Sep 18, 2006 | 38.25 | 38.32 | 37.80 | 38.02 | 1,963,478 | -0.32(-0.84%) |
Sep 15, 2006 | 37.96 | 38.44 | 37.87 | 38.34 | 3,742,651 | +0.29(+0.77%) |
Sep 14, 2006 | 38.07 | 38.19 | 37.91 | 38.05 | 4,188,424 | -0.05(-0.14%) |
Sep 13, 2006 | 38.50 | 38.54 | 37.95 | 38.10 | 2,707,852 | -0.40(-1.04%) |
Sep 12, 2006 | 38.19 | 38.61 | 38.00 | 38.50 | 2,786,548 | +0.23(+0.61%) |
Sep 11, 2006 | 37.75 | 38.27 | 37.75 | 38.27 | 3,932,407 | +0.69(+1.84%) |
Sep 08, 2006 | 37.57 | 37.67 | 37.50 | 37.57 | 1,932,476 | +0.01(+0.03%) |
Sep 07, 2006 | 37.49 | 37.64 | 37.40 | 37.56 | 2,318,291 | +0.10(+0.27%) |
Sep 06, 2006 | 37.19 | 37.49 | 37.16 | 37.46 | 2,420,834 | -0.23(-0.62%) |
Sep 05, 2006 | 37.57 | 37.81 | 37.54 | 37.70 | 2,734,254 | -0.04(-0.11%) |
Sep 01, 2006 | 37.22 | 37.79 | 37.22 | 37.74 | 2,410,954 | +0.46(+1.23%) |
Aug 31, 2006 | 37.21 | 37.37 | 36.63 | 37.28 | 2,499,870 | +0.51(+1.39%) |
Aug 30, 2006 | 37.14 | 37.37 | 36.76 | 36.77 | 3,063,346 | -0.32(-0.85%) |
Aug 29, 2006 | 36.50 | 37.16 | 36.37 | 37.09 | 3,117,002 | +0.58(+1.59%) |
Aug 28, 2006 | 36.10 | 36.62 | 36.10 | 36.50 | 1,706,269 | +0.29(+0.79%) |
Aug 25, 2006 | 36.40 | 36.65 | 36.21 | 36.22 | 2,075,219 | -0.39(-1.06%) |
Aug 24, 2006 | 36.25 | 36.66 | 36.25 | 36.60 | 1,925,152 | +0.38(+1.04%) |
Aug 23, 2006 | 35.99 | 36.33 | 35.98 | 36.23 | 1,445,652 | +0.16(+0.44%) |
Aug 22, 2006 | 36.34 | 36.50 | 36.00 | 36.07 | 2,727,441 | -0.33(-0.90%) |
Aug 21, 2006 | 36.35 | 36.56 | 36.25 | 36.40 | 1,979,319 | +0.12(+0.34%) |
Aug 18, 2006 | 35.98 | 36.28 | 35.88 | 36.28 | 1,614,627 | +0.34(+0.95%) |
Aug 17, 2006 | 36.11 | 36.25 | 35.93 | 35.93 | 1,865,534 | -0.23(-0.63%) |
Aug 16, 2006 | 36.02 | 36.20 | 35.88 | 36.16 | 1,858,550 | +0.29(+0.80%) |
Aug 15, 2006 | 35.96 | 36.23 | 35.86 | 35.88 | 2,390,514 | +0.01(+0.03%) |
Aug 14, 2006 | 36.05 | 36.18 | 35.85 | 35.86 | 1,606,280 | -0.04(-0.11%) |
Aug 11, 2006 | 36.25 | 36.35 | 35.79 | 35.91 | 1,956,494 | -0.49(-1.36%) |
Aug 10, 2006 | 35.78 | 36.44 | 35.78 | 36.40 | 2,080,329 | +0.56(+1.57%) |
Aug 09, 2006 | 36.09 | 36.29 | 35.78 | 35.83 | 1,702,862 | -0.16(-0.46%) |
Aug 08, 2006 | 36.09 | 36.22 | 35.96 | 36.00 | 1,779,854 | +0.06(+0.16%) |
Aug 07, 2006 | 35.81 | 35.96 | 35.64 | 35.94 | 1,629,617 | +0.14(+0.38%) |
Aug 04, 2006 | 35.82 | 35.96 | 35.59 | 35.81 | 1,740,336 | +0.01(+0.02%) |
Aug 03, 2006 | 35.50 | 35.92 | 35.43 | 35.80 | 1,679,015 | +0.29(+0.83%) |
Aug 02, 2006 | 35.76 | 35.93 | 35.45 | 35.51 | 2,492,375 | -0.26(-0.72%) |
Aug 01, 2006 | 35.60 | 35.84 | 35.56 | 35.76 | 2,380,123 | -0.08(-0.21%) |
Jul 31, 2006 | 35.66 | 35.90 | 35.62 | 35.84 | 2,456,264 | +0.06(+0.18%) |
Jul 28, 2006 | 35.55 | 36.07 | 35.49 | 35.78 | 1,948,829 | +0.44(+1.25%) |
Jul 27, 2006 | 35.87 | 35.93 | 35.14 | 35.34 | 2,982,606 | -0.48(-1.33%) |
Jul 26, 2006 | 35.81 | 36.38 | 35.72 | 35.81 | 4,357,569 | +0.53(+1.50%) |
Jul 25, 2006 | 35.13 | 35.40 | 34.91 | 35.28 | 2,529,679 | +0.10(+0.28%) |
Jul 24, 2006 | 34.77 | 35.24 | 34.72 | 35.18 | 2,666,290 | +0.50(+1.46%) |
Jul 21, 2006 | 35.32 | 35.33 | 34.65 | 34.68 | 3,902,768 | -0.64(-1.81%) |
Jul 20, 2006 | 35.52 | 35.79 | 35.32 | 35.32 | 2,366,666 | -0.14(-0.40%) |
Jul 19, 2006 | 34.97 | 35.59 | 34.78 | 35.46 | 2,608,716 | +0.71(+2.04%) |
Jul 18, 2006 | 34.85 | 34.94 | 34.60 | 34.75 | 2,298,020 | -0.11(-0.30%) |
Jul 17, 2006 | 34.87 | 35.17 | 34.78 | 34.85 | 2,259,865 | -0.04(-0.10%) |
Jul 14, 2006 | 35.11 | 35.14 | 34.42 | 34.89 | 3,629,377 | -0.33(-0.93%) |
Jul 13, 2006 | 35.56 | 35.62 | 35.16 | 35.22 | 2,344,693 | -0.32(-0.91%) |
Jul 12, 2006 | 35.85 | 35.85 | 35.52 | 35.54 | 2,207,231 | -0.19(-0.54%) |
Jul 11, 2006 | 35.92 | 36.01 | 35.50 | 35.73 | 1,982,045 | -0.28(-0.77%) |
Jul 10, 2006 | 35.59 | 36.10 | 35.49 | 36.01 | 2,654,707 | +0.43(+1.20%) |
Jul 07, 2006 | 35.99 | 36.01 | 35.45 | 35.58 | 3,758,663 | -0.35(-0.96%) |
Jul 06, 2006 | 36.16 | 36.20 | 35.82 | 35.93 | 2,485,391 | -0.02(-0.07%) |
Jul 05, 2006 | 36.27 | 36.29 | 35.85 | 35.95 | 2,541,262 | -0.32(-0.87%) |