Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 36.28 | 36.69 | 36.06 | 36.54 | 12,066,707 | +0.19(+0.51%) |
Sep 28, 2006 | 36.11 | 36.57 | 36.10 | 36.35 | 17,677,564 | +0.19(+0.51%) |
Sep 27, 2006 | 35.96 | 36.47 | 35.65 | 36.17 | 21,822,822 | +0.34(+0.96%) |
Sep 26, 2006 | 35.03 | 35.88 | 34.95 | 35.82 | 19,421,516 | +0.79(+2.27%) |
Sep 25, 2006 | 34.62 | 35.39 | 34.20 | 35.03 | 19,173,344 | +0.14(+0.39%) |
Sep 22, 2006 | 35.09 | 35.17 | 34.51 | 34.89 | 13,214,725 | -0.06(-0.18%) |
Sep 21, 2006 | 34.41 | 35.15 | 34.41 | 34.95 | 16,085,037 | +0.66(+1.92%) |
Sep 20, 2006 | 34.87 | 35.03 | 34.28 | 34.29 | 17,083,052 | -0.57(-1.63%) |
Sep 19, 2006 | 35.49 | 35.57 | 34.66 | 34.86 | 13,761,840 | -0.54(-1.53%) |
Sep 18, 2006 | 35.02 | 35.60 | 34.77 | 35.40 | 14,567,779 | +0.60(+1.72%) |
Sep 15, 2006 | 34.96 | 34.98 | 34.50 | 34.81 | 18,679,306 | -0.15(-0.42%) |
Sep 14, 2006 | 35.18 | 35.36 | 34.64 | 34.95 | 14,272,209 | -0.19(-0.54%) |
Sep 13, 2006 | 34.71 | 35.26 | 34.63 | 35.15 | 16,887,780 | +0.56(+1.63%) |
Sep 12, 2006 | 34.93 | 35.11 | 34.34 | 34.58 | 21,048,836 | -0.34(-0.98%) |
Sep 11, 2006 | 35.84 | 35.87 | 34.58 | 34.93 | 33,134,006 | -1.25(-3.46%) |
Sep 08, 2006 | 36.84 | 36.87 | 36.12 | 36.18 | 11,671,016 | -0.66(-1.80%) |
Sep 07, 2006 | 36.62 | 37.43 | 36.61 | 36.84 | 14,191,082 | +0.10(+0.28%) |
Sep 06, 2006 | 37.37 | 37.39 | 36.67 | 36.74 | 19,643,238 | -0.63(-1.69%) |
Sep 05, 2006 | 37.03 | 37.83 | 36.81 | 37.37 | 23,686,420 | +0.85(+2.33%) |
Sep 01, 2006 | 36.46 | 36.56 | 36.22 | 36.52 | 11,143,429 | +0.24(+0.67%) |
Aug 31, 2006 | 36.72 | 36.72 | 36.25 | 36.28 | 11,733,503 | -0.45(-1.21%) |
Aug 30, 2006 | 37.04 | 37.11 | 36.14 | 36.72 | 16,341,021 | -0.31(-0.84%) |
Aug 29, 2006 | 37.16 | 37.18 | 36.69 | 37.03 | 12,664,238 | -0.24(-0.63%) |
Aug 28, 2006 | 37.35 | 37.46 | 37.10 | 37.27 | 9,673,745 | -0.34(-0.91%) |
Aug 25, 2006 | 37.63 | 38.02 | 37.58 | 37.61 | 7,721,031 | +0.02(+0.06%) |
Aug 24, 2006 | 37.00 | 37.59 | 36.97 | 37.59 | 9,473,326 | +0.59(+1.60%) |
Aug 23, 2006 | 37.43 | 37.54 | 36.85 | 37.00 | 13,431,477 | -0.49(-1.31%) |
Aug 22, 2006 | 37.52 | 37.62 | 37.30 | 37.49 | 12,234,641 | -0.19(-0.51%) |
Aug 21, 2006 | 37.98 | 38.05 | 37.59 | 37.68 | 14,084,393 | -0.21(-0.55%) |
Aug 18, 2006 | 37.38 | 37.92 | 37.27 | 37.89 | 16,108,648 | +0.63(+1.68%) |
Aug 17, 2006 | 36.51 | 37.27 | 36.51 | 37.26 | 21,281,564 | +0.42(+1.13%) |
Aug 16, 2006 | 37.74 | 37.74 | 36.59 | 36.85 | 16,806,654 | -0.82(-2.17%) |
Aug 15, 2006 | 38.16 | 38.16 | 37.46 | 37.66 | 12,921,641 | -0.11(-0.28%) |
Aug 14, 2006 | 38.02 | 38.09 | 37.42 | 37.77 | 11,114,138 | -0.45(-1.18%) |
Aug 11, 2006 | 37.94 | 38.30 | 37.80 | 38.22 | 9,069,469 | +0.28(+0.74%) |
Aug 10, 2006 | 37.91 | 38.13 | 37.66 | 37.94 | 15,676,388 | -0.07(-0.19%) |
Aug 09, 2006 | 38.03 | 38.44 | 37.92 | 38.01 | 19,003,280 | +0.16(+0.42%) |
Aug 08, 2006 | 37.65 | 37.98 | 37.58 | 37.85 | 15,168,505 | +0.21(+0.55%) |
Aug 07, 2006 | 37.13 | 37.76 | 37.07 | 37.65 | 16,379,720 | +0.66(+1.78%) |
Aug 04, 2006 | 37.16 | 37.20 | 36.59 | 36.99 | 13,538,521 | +0.09(+0.24%) |
Aug 03, 2006 | 37.03 | 37.26 | 36.90 | 36.90 | 18,430,070 | -0.26(-0.71%) |
Aug 02, 2006 | 37.46 | 37.79 | 37.06 | 37.16 | 17,802,360 | -0.16(-0.42%) |
Aug 01, 2006 | 37.02 | 37.43 | 36.76 | 37.32 | 12,832,349 | +0.26(+0.71%) |
Jul 31, 2006 | 37.01 | 37.29 | 36.76 | 37.06 | 16,231,846 | -0.15(-0.41%) |
Jul 28, 2006 | 37.35 | 37.43 | 36.58 | 37.21 | 27,235,922 | -0.95(-2.48%) |
Jul 27, 2006 | 38.55 | 38.57 | 38.05 | 38.15 | 16,450,550 | +0.13(+0.34%) |
Jul 26, 2006 | 37.72 | 38.31 | 37.60 | 38.02 | 14,857,135 | +0.31(+0.82%) |
Jul 25, 2006 | 37.42 | 37.83 | 37.07 | 37.71 | 14,816,306 | +0.38(+1.03%) |
Jul 24, 2006 | 36.31 | 37.54 | 36.42 | 37.33 | 14,855,538 | +1.03(+2.82%) |
Jul 21, 2006 | 36.80 | 37.06 | 36.28 | 36.31 | 17,908,162 | -0.49(-1.33%) |
Jul 20, 2006 | 37.21 | 37.31 | 36.73 | 36.80 | 14,852,342 | -0.38(-1.02%) |
Jul 19, 2006 | 36.93 | 37.37 | 36.65 | 37.17 | 17,688,394 | +0.25(+0.67%) |
Jul 18, 2006 | 36.84 | 37.22 | 36.50 | 36.93 | 15,408,688 | +0.38(+1.05%) |
Jul 17, 2006 | 37.02 | 37.37 | 36.35 | 36.54 | 19,067,186 | -0.85(-2.27%) |
Jul 14, 2006 | 36.89 | 37.62 | 36.86 | 37.39 | 26,502,944 | +0.81(+2.22%) |
Jul 13, 2006 | 36.65 | 37.07 | 36.55 | 36.58 | 18,097,754 | +0.04(+0.11%) |
Jul 12, 2006 | 36.93 | 37.12 | 36.33 | 36.54 | 17,219,742 | -0.24(-0.66%) |
Jul 11, 2006 | 36.35 | 36.92 | 36.35 | 36.78 | 15,578,574 | +0.58(+1.60%) |
Jul 10, 2006 | 35.83 | 36.33 | 35.71 | 36.20 | 11,192,601 | +0.33(+0.93%) |
Jul 07, 2006 | 36.14 | 36.62 | 35.67 | 35.87 | 15,902,725 | -0.17(-0.47%) |
Jul 06, 2006 | 35.98 | 36.39 | 35.87 | 36.04 | 14,972,346 | +0.06(+0.16%) |
Jul 05, 2006 | 35.35 | 36.07 | 35.24 | 35.98 | 17,566,438 | +0.64(+1.80%) |