Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 32.58 | 32.58 | 32.58 | 32.58 | 0 | -0.22(-0.67%) |
Apr 27, 2006 | 32.88 | 32.88 | 32.70 | 32.80 | 141,459 | +0.15(+0.46%) |
Apr 26, 2006 | 32.00 | 32.75 | 32.00 | 32.65 | 108,900 | +0.69(+2.16%) |
Apr 25, 2006 | 31.98 | 32.14 | 31.50 | 31.96 | 69,868 | +0.01(+0.03%) |
Apr 24, 2006 | 31.85 | 32.14 | 31.70 | 31.95 | 153,092 | -0.04(-0.13%) |
Apr 21, 2006 | 31.56 | 32.00 | 31.45 | 31.99 | 71,559 | +0.44(+1.39%) |
Apr 20, 2006 | 31.85 | 32.15 | 31.36 | 31.55 | 86,534 | -0.25(-0.79%) |
Apr 19, 2006 | 31.20 | 31.80 | 31.20 | 31.80 | 205,888 | +0.45(+1.44%) |
Apr 18, 2006 | 30.80 | 31.35 | 30.80 | 31.35 | 361,206 | +0.39(+1.26%) |
Apr 17, 2006 | 31.37 | 31.37 | 30.50 | 30.96 | 50,583 | -0.39(-1.24%) |
Apr 13, 2006 | 31.33 | 31.45 | 31.10 | 31.35 | 55,788 | +0.15(+0.48%) |
Apr 12, 2006 | 31.48 | 31.49 | 31.10 | 31.20 | 89,847 | -0.29(-0.92%) |
Apr 11, 2006 | 31.73 | 31.85 | 31.30 | 31.49 | 72,031 | -0.22(-0.69%) |
Apr 10, 2006 | 31.98 | 32.10 | 31.70 | 31.71 | 80,870 | -0.02(-0.06%) |
Apr 07, 2006 | 31.68 | 31.90 | 31.60 | 31.73 | 128,866 | -0.16(-0.50%) |
Apr 06, 2006 | 31.68 | 32.19 | 31.54 | 31.89 | 98,140 | +0.34(+1.08%) |
Apr 05, 2006 | 31.17 | 31.78 | 31.08 | 31.55 | 97,432 | +0.14(+0.45%) |
Apr 04, 2006 | 31.75 | 31.85 | 31.25 | 31.41 | 244,575 | -0.27(-0.85%) |
Apr 03, 2006 | 31.37 | 32.20 | 31.37 | 31.68 | 111,700 | -0.27(-0.85%) |
Mar 31, 2006 | 32.50 | 32.56 | 31.74 | 31.95 | 131,363 | -0.59(-1.81%) |
Mar 30, 2006 | 32.66 | 32.88 | 32.54 | 32.54 | 57,510 | -0.43(-1.30%) |
Mar 29, 2006 | 33.00 | 33.00 | 32.88 | 32.97 | 52,193 | -0.02(-0.06%) |
Mar 28, 2006 | 32.84 | 33.07 | 32.64 | 32.99 | 92,170 | +0.05(+0.15%) |
Mar 27, 2006 | 32.70 | 32.98 | 32.56 | 32.94 | 61,434 | +0.13(+0.40%) |
Mar 24, 2006 | 32.50 | 32.89 | 32.50 | 32.81 | 100,221 | -0.71(-2.12%) |
Mar 21, 2006 | 33.40 | 33.71 | 33.36 | 33.52 | 41,568 | +0.10(+0.30%) |
Mar 20, 2006 | 33.43 | 33.95 | 33.22 | 33.42 | 102,005 | -0.12(-0.36%) |
Mar 17, 2006 | 33.35 | 34.18 | 33.32 | 33.54 | 157,048 | +0.20(+0.60%) |
Mar 16, 2006 | 33.18 | 33.78 | 33.15 | 33.34 | 82,137 | +0.16(+0.48%) |
Mar 15, 2006 | 33.54 | 33.54 | 33.08 | 33.18 | 38,906 | -0.36(-1.07%) |
Mar 14, 2006 | 32.71 | 33.54 | 32.71 | 33.54 | 54,796 | +0.54(+1.64%) |
Mar 13, 2006 | 32.98 | 33.00 | 32.70 | 33.00 | 48,989 | +0.20(+0.61%) |
Mar 10, 2006 | 32.55 | 33.00 | 32.55 | 32.80 | 71,247 | +0.24(+0.74%) |
Mar 09, 2006 | 32.95 | 32.95 | 32.44 | 32.56 | 73,528 | -0.14(-0.43%) |
Mar 08, 2006 | 32.62 | 32.94 | 32.53 | 32.70 | 199,317 | -0.17(-0.52%) |
Mar 07, 2006 | 33.07 | 33.40 | 32.40 | 32.87 | 121,073 | -0.36(-1.08%) |
Mar 06, 2006 | 33.41 | 33.74 | 33.23 | 33.23 | 108,500 | -0.76(-2.24%) |
Mar 03, 2006 | 34.40 | 34.40 | 33.78 | 33.99 | 96,164 | -0.52(-1.51%) |
Mar 02, 2006 | 34.55 | 34.71 | 34.40 | 34.51 | 124,937 | +0.00(+0.00%) |
Mar 01, 2006 | 34.66 | 35.14 | 34.10 | 34.51 | 237,977 | -0.92(-2.60%) |
Feb 28, 2006 | 34.88 | 35.46 | 34.80 | 35.43 | 185,124 | +0.44(+1.26%) |
Feb 27, 2006 | 35.35 | 35.35 | 34.86 | 34.99 | 72,797 | -0.34(-0.96%) |
Feb 24, 2006 | 34.63 | 35.35 | 34.63 | 35.33 | 81,951 | +0.58(+1.67%) |
Feb 23, 2006 | 34.50 | 35.15 | 34.50 | 34.75 | 206,762 | +0.09(+0.26%) |
Feb 22, 2006 | 34.76 | 34.89 | 34.53 | 34.66 | 89,982 | -0.21(-0.60%) |
Feb 21, 2006 | 34.60 | 34.94 | 34.60 | 34.87 | 92,074 | -0.10(-0.29%) |
Feb 17, 2006 | 34.74 | 35.21 | 34.71 | 34.97 | 58,564 | -0.26(-0.74%) |
Feb 16, 2006 | 34.94 | 35.24 | 34.80 | 35.23 | 101,284 | +0.29(+0.83%) |
Feb 15, 2006 | 34.86 | 35.38 | 34.80 | 34.94 | 77,750 | -0.16(-0.46%) |
Feb 14, 2006 | 35.25 | 35.44 | 34.30 | 35.10 | 83,791 | -0.38(-1.07%) |
Feb 13, 2006 | 35.42 | 35.84 | 35.25 | 35.48 | 65,176 | -0.32(-0.89%) |
Feb 10, 2006 | 35.75 | 36.07 | 35.62 | 35.80 | 50,805 | -0.08(-0.22%) |
Feb 09, 2006 | 36.48 | 36.48 | 35.87 | 35.88 | 114,720 | -0.39(-1.08%) |
Feb 08, 2006 | 36.47 | 36.72 | 35.80 | 36.27 | 145,792 | +2.27(+6.68%) |
Feb 07, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 33.56 | 34.20 | 34.00 | 34.00 | 94,100 | +0.00(+0.00%) |
Dec 20, 2005 | 33.56 | 34.20 | 34.00 | 34.00 | 94,100 | +0.77(+2.32%) |
Dec 19, 2005 | 33.80 | 33.80 | 33.20 | 33.23 | 78,904 | -0.61(-1.80%) |
Dec 16, 2005 | 32.95 | 33.84 | 32.95 | 33.84 | 210,048 | +0.89(+2.70%) |
Dec 15, 2005 | 32.55 | 33.20 | 32.51 | 32.95 | 85,124 | +0.45(+1.38%) |
Dec 14, 2005 | 32.40 | 32.74 | 32.31 | 32.50 | 95,345 | +0.20(+0.62%) |
Dec 13, 2005 | 32.47 | 32.50 | 32.05 | 32.30 | 92,638 | +0.15(+0.47%) |
Dec 12, 2005 | 33.12 | 33.25 | 32.02 | 32.15 | 177,217 | -0.95(-2.87%) |
Dec 09, 2005 | 31.57 | 33.45 | 31.33 | 33.10 | 314,869 | +1.71(+5.45%) |
Dec 08, 2005 | 31.60 | 31.60 | 31.25 | 31.39 | 83,902 | -0.21(-0.66%) |
Dec 07, 2005 | 31.05 | 31.66 | 31.05 | 31.60 | 56,697 | +0.60(+1.94%) |
Dec 06, 2005 | 31.05 | 31.25 | 31.00 | 31.00 | 52,496 | -0.04(-0.13%) |
Dec 05, 2005 | 30.95 | 31.04 | 30.60 | 31.04 | 58,251 | +0.23(+0.75%) |
Dec 02, 2005 | 30.91 | 30.91 | 30.50 | 30.81 | 55,577 | +0.25(+0.82%) |
Dec 01, 2005 | 30.52 | 30.92 | 30.42 | 30.56 | 44,658 | +0.16(+0.53%) |
Nov 30, 2005 | 30.37 | 30.58 | 30.37 | 30.40 | 93,284 | +0.03(+0.10%) |
Nov 29, 2005 | 30.57 | 30.60 | 30.10 | 30.37 | 108,300 | +0.07(+0.23%) |
Nov 28, 2005 | 30.50 | 30.50 | 30.29 | 30.30 | 171,141 | +0.01(+0.03%) |
Nov 25, 2005 | 30.70 | 30.70 | 30.26 | 30.29 | 69,231 | +0.24(+0.80%) |
Nov 23, 2005 | 29.91 | 30.20 | 29.91 | 30.05 | 349,458 | +0.12(+0.40%) |
Nov 22, 2005 | 29.51 | 30.19 | 29.51 | 29.93 | 17,642 | +0.13(+0.44%) |
Nov 21, 2005 | 29.73 | 30.00 | 29.73 | 29.80 | 54,056 | +0.00(+0.00%) |
Nov 18, 2005 | 29.70 | 29.84 | 29.70 | 29.80 | 49,733 | +0.15(+0.51%) |
Nov 17, 2005 | 29.10 | 29.65 | 29.10 | 29.65 | 315,809 | +0.20(+0.68%) |
Nov 16, 2005 | 29.30 | 29.50 | 28.90 | 29.45 | 87,698 | +0.15(+0.51%) |
Nov 15, 2005 | 29.97 | 30.20 | 29.30 | 29.30 | 68,485 | -0.54(-1.81%) |
Nov 14, 2005 | 29.97 | 30.19 | 29.62 | 29.84 | 20,296 | -0.13(-0.43%) |
Nov 11, 2005 | 30.20 | 30.20 | 29.92 | 29.97 | 30,846 | -0.22(-0.73%) |
Nov 10, 2005 | 30.26 | 30.30 | 30.11 | 30.19 | 60,183 | -0.08(-0.26%) |
Nov 09, 2005 | 29.89 | 30.30 | 29.89 | 30.27 | 30,480 | +0.03(+0.10%) |
Nov 08, 2005 | 30.10 | 30.30 | 30.00 | 30.24 | 43,399 | +0.04(+0.13%) |
Nov 07, 2005 | 30.28 | 30.30 | 30.06 | 30.20 | 96,302 | +0.05(+0.17%) |
Nov 04, 2005 | 30.12 | 30.34 | 30.08 | 30.15 | 17,434 | -0.15(-0.50%) |
Nov 03, 2005 | 30.33 | 30.33 | 30.06 | 30.30 | 101,638 | +0.05(+0.17%) |