Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.68 | 49.00 | 48.52 | 48.76 | 1,056,094 | +0.56(+1.16%) |
Jun 29, 2006 | 48.20 | 48.20 | 48.20 | 48.20 | 0 | +0.85(+1.80%) |
Jun 28, 2006 | 47.33 | 47.66 | 46.60 | 47.35 | 1,276,048 | +0.27(+0.57%) |
Jun 27, 2006 | 47.11 | 47.59 | 46.79 | 47.08 | 1,400,379 | -0.52(-1.09%) |
Jun 23, 2006 | 47.90 | 47.95 | 47.48 | 47.60 | 638,095 | +0.05(+0.11%) |
Jun 22, 2006 | 47.74 | 48.10 | 47.05 | 47.55 | 803,601 | -0.20(-0.42%) |
Jun 21, 2006 | 46.86 | 47.82 | 46.55 | 47.75 | 833,001 | +0.83(+1.77%) |
Jun 20, 2006 | 46.68 | 47.29 | 46.51 | 46.92 | 1,181,003 | +0.24(+0.51%) |
Jun 19, 2006 | 47.15 | 47.50 | 46.23 | 46.68 | 1,219,265 | -0.47(-1.00%) |
Jun 16, 2006 | 48.00 | 48.14 | 47.15 | 47.15 | 4,211,926 | -0.93(-1.93%) |
Jun 15, 2006 | 47.19 | 48.09 | 47.00 | 48.08 | 1,380,144 | +1.29(+2.76%) |
Jun 14, 2006 | 46.13 | 47.28 | 46.13 | 46.79 | 1,517,464 | +0.71(+1.54%) |
Jun 13, 2006 | 46.25 | 47.21 | 45.93 | 46.08 | 1,348,698 | -0.87(-1.85%) |
Jun 12, 2006 | 47.04 | 47.54 | 46.53 | 46.95 | 1,565,927 | -0.03(-0.06%) |
Jun 09, 2006 | 47.80 | 48.11 | 46.58 | 46.98 | 1,582,720 | -0.27(-0.57%) |
Jun 08, 2006 | 48.09 | 48.10 | 45.55 | 47.25 | 2,405,083 | -1.10(-2.28%) |
Jun 07, 2006 | 48.56 | 49.12 | 48.34 | 48.35 | 1,069,303 | -0.45(-0.92%) |
Jun 06, 2006 | 48.68 | 49.21 | 48.52 | 48.80 | 1,431,632 | -0.14(-0.29%) |
Jun 05, 2006 | 49.57 | 49.97 | 48.92 | 48.94 | 987,859 | -1.10(-2.20%) |
Jun 02, 2006 | 49.43 | 50.10 | 49.01 | 50.04 | 925,636 | +0.81(+1.65%) |
Jun 01, 2006 | 48.81 | 49.50 | 48.75 | 49.23 | 837,037 | +0.48(+0.98%) |
May 31, 2006 | 48.97 | 49.57 | 48.67 | 48.75 | 1,708,659 | -0.22(-0.45%) |
May 30, 2006 | 49.95 | 49.95 | 48.39 | 48.97 | 885,090 | -0.79(-1.59%) |
May 26, 2006 | 49.98 | 49.99 | 49.40 | 49.76 | 615,394 | +0.06(+0.12%) |
May 25, 2006 | 48.16 | 50.00 | 48.16 | 49.70 | 1,340,461 | +1.61(+3.35%) |
May 24, 2006 | 48.95 | 49.19 | 47.67 | 48.09 | 1,629,859 | -0.36(-0.74%) |
May 23, 2006 | 48.43 | 49.50 | 48.41 | 48.45 | 1,069,168 | -0.30(-0.62%) |
May 22, 2006 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.00(+0.00%) |
May 19, 2006 | 48.11 | 49.33 | 48.11 | 48.75 | 1,509,683 | +0.23(+0.47%) |
May 18, 2006 | 48.87 | 49.01 | 48.21 | 48.52 | 1,503,743 | +0.12(+0.25%) |
May 17, 2006 | 49.05 | 49.29 | 48.10 | 48.40 | 1,575,820 | -0.65(-1.33%) |
May 16, 2006 | 48.86 | 49.63 | 47.86 | 49.05 | 1,100,112 | -0.06(-0.12%) |
May 15, 2006 | 50.00 | 50.12 | 48.05 | 49.11 | 1,168,615 | -0.89(-1.78%) |
May 12, 2006 | 50.62 | 50.79 | 49.67 | 50.00 | 1,502,228 | -0.63(-1.24%) |
May 11, 2006 | 51.74 | 51.87 | 50.13 | 50.63 | 1,328,826 | -0.68(-1.33%) |
May 10, 2006 | 51.65 | 52.15 | 51.16 | 51.31 | 1,005,023 | -0.76(-1.46%) |
May 09, 2006 | 52.18 | 52.60 | 51.75 | 52.07 | 874,083 | -0.44(-0.84%) |
May 08, 2006 | 53.06 | 53.10 | 51.84 | 52.51 | 1,381,400 | -0.19(-0.36%) |
May 05, 2006 | 52.39 | 53.18 | 52.30 | 52.70 | 1,500,226 | +0.67(+1.29%) |
May 04, 2006 | 51.80 | 52.45 | 51.71 | 52.03 | 1,503,573 | +0.21(+0.41%) |
May 03, 2006 | 51.80 | 52.19 | 51.62 | 51.82 | 1,127,547 | +0.20(+0.39%) |
May 02, 2006 | 51.35 | 51.71 | 50.96 | 51.62 | 1,284,491 | +0.52(+1.02%) |
May 01, 2006 | 50.26 | 51.29 | 50.26 | 51.10 | 799,150 | +0.97(+1.93%) |
Apr 28, 2006 | 50.13 | 50.13 | 50.13 | 50.13 | 0 | -0.08(-0.16%) |
Apr 27, 2006 | 52.32 | 52.45 | 49.81 | 50.21 | 2,707,000 | -2.33(-4.43%) |
Apr 26, 2006 | 53.15 | 53.49 | 52.30 | 52.54 | 895,817 | -0.33(-0.62%) |
Apr 25, 2006 | 53.60 | 53.60 | 52.15 | 52.87 | 1,453,296 | -0.90(-1.67%) |
Apr 24, 2006 | 53.75 | 53.92 | 53.11 | 53.77 | 877,272 | +0.28(+0.52%) |
Apr 21, 2006 | 55.04 | 55.04 | 53.20 | 53.49 | 1,288,739 | -0.61(-1.13%) |
Apr 20, 2006 | 54.55 | 54.70 | 54.10 | 54.10 | 940,210 | +0.00(+0.00%) |
Apr 19, 2006 | 55.05 | 55.40 | 53.92 | 54.10 | 1,839,670 | -0.76(-1.39%) |
Apr 18, 2006 | 53.51 | 55.09 | 53.51 | 54.86 | 1,128,957 | +1.35(+2.52%) |
Apr 17, 2006 | 53.19 | 54.38 | 52.97 | 53.51 | 608,358 | +0.32(+0.60%) |
Apr 13, 2006 | 52.85 | 53.26 | 52.60 | 53.19 | 410,061 | +0.72(+1.37%) |
Apr 12, 2006 | 53.25 | 53.44 | 52.28 | 52.47 | 935,476 | -0.48(-0.91%) |
Apr 11, 2006 | 54.00 | 54.00 | 52.71 | 52.95 | 753,382 | -0.86(-1.60%) |
Apr 10, 2006 | 53.20 | 53.97 | 52.72 | 53.81 | 536,866 | +0.66(+1.24%) |
Apr 07, 2006 | 53.65 | 53.65 | 52.99 | 53.15 | 683,729 | -0.70(-1.30%) |
Apr 06, 2006 | 53.55 | 53.98 | 53.30 | 53.85 | 737,402 | +0.15(+0.28%) |
Apr 05, 2006 | 53.28 | 53.76 | 53.09 | 53.70 | 578,137 | +0.40(+0.75%) |
Apr 04, 2006 | 54.50 | 54.50 | 53.18 | 53.30 | 1,016,190 | -0.73(-1.35%) |
Apr 03, 2006 | 53.59 | 54.90 | 52.92 | 54.03 | 1,609,400 | +1.11(+2.10%) |
Mar 31, 2006 | 52.70 | 53.25 | 52.65 | 52.92 | 1,469,596 | +0.12(+0.23%) |
Mar 30, 2006 | 53.13 | 53.38 | 52.62 | 52.80 | 1,102,520 | -0.33(-0.62%) |
Mar 29, 2006 | 53.35 | 53.40 | 52.49 | 53.13 | 1,398,318 | -0.09(-0.17%) |
Mar 28, 2006 | 54.00 | 54.16 | 53.22 | 53.22 | 1,861,934 | -0.91(-1.68%) |
Mar 27, 2006 | 55.15 | 55.55 | 53.98 | 54.13 | 1,453,399 | -1.39(-2.50%) |
Mar 24, 2006 | 55.36 | 55.95 | 55.15 | 55.52 | 885,257 | +1.67(+3.10%) |
Mar 21, 2006 | 54.00 | 54.42 | 53.51 | 53.85 | 876,529 | +0.10(+0.19%) |
Mar 20, 2006 | 53.75 | 53.98 | 53.22 | 53.75 | 753,063 | +0.84(+1.59%) |
Mar 17, 2006 | 54.19 | 54.19 | 52.91 | 52.91 | 2,083,828 | -1.05(-1.95%) |
Mar 16, 2006 | 53.15 | 54.44 | 53.15 | 53.96 | 1,293,826 | +0.29(+0.54%) |
Mar 15, 2006 | 52.69 | 53.81 | 52.69 | 53.67 | 2,352,080 | +1.13(+2.15%) |
Mar 14, 2006 | 52.35 | 53.07 | 52.24 | 52.54 | 1,303,098 | -0.18(-0.34%) |
Mar 13, 2006 | 52.40 | 53.10 | 52.31 | 52.72 | 615,227 | -0.08(-0.15%) |
Mar 10, 2006 | 52.13 | 53.15 | 51.83 | 52.80 | 1,203,119 | +0.23(+0.44%) |
Mar 09, 2006 | 52.61 | 53.11 | 52.32 | 52.57 | 718,774 | +0.34(+0.65%) |
Mar 08, 2006 | 52.73 | 52.73 | 51.96 | 52.23 | 1,031,909 | -1.01(-1.90%) |
Mar 07, 2006 | 53.59 | 53.59 | 52.48 | 53.24 | 1,079,058 | -0.34(-0.63%) |
Mar 06, 2006 | 53.75 | 54.00 | 53.58 | 53.58 | 946,900 | -0.67(-1.24%) |
Mar 03, 2006 | 54.00 | 54.62 | 54.00 | 54.25 | 696,134 | +0.01(+0.02%) |
Mar 02, 2006 | 54.00 | 54.44 | 53.41 | 54.24 | 1,146,509 | +0.08(+0.15%) |
Mar 01, 2006 | 53.85 | 54.20 | 53.20 | 54.16 | 1,001,978 | +0.96(+1.80%) |
Feb 28, 2006 | 53.79 | 54.49 | 53.00 | 53.20 | 1,332,934 | -0.90(-1.66%) |
Feb 27, 2006 | 53.26 | 54.21 | 53.26 | 54.10 | 948,157 | +0.60(+1.12%) |
Feb 24, 2006 | 54.09 | 54.09 | 53.22 | 53.50 | 754,514 | -0.10(-0.19%) |
Feb 23, 2006 | 54.20 | 54.50 | 53.48 | 53.60 | 985,134 | -0.60(-1.11%) |
Feb 22, 2006 | 54.18 | 54.38 | 53.65 | 54.20 | 1,130,520 | +0.50(+0.93%) |
Feb 21, 2006 | 53.99 | 54.25 | 53.40 | 53.70 | 693,606 | +47.89(+824.27%) |
Feb 17, 2006 | 5.850 | 6.000 | 5.810 | 5.810 | 22,800 | -0.09(-1.53%) |
Feb 16, 2006 | 5.700 | 6.400 | 5.600 | 5.900 | 35,700 | +0.30(+5.36%) |
Feb 15, 2006 | 6.030 | 6.030 | 5.600 | 5.600 | 34,800 | -0.45(-7.44%) |
Feb 14, 2006 | 6.120 | 6.270 | 5.300 | 6.050 | 59,100 | -0.20(-3.20%) |
Feb 13, 2006 | 6.650 | 6.710 | 6.200 | 6.250 | 23,800 | -0.46(-6.86%) |
Feb 10, 2006 | 6.800 | 6.800 | 6.710 | 6.710 | 8,600 | -0.09(-1.32%) |
Feb 09, 2006 | 7.000 | 7.310 | 6.690 | 6.800 | 39,200 | -0.20(-2.86%) |
Feb 08, 2006 | 7.250 | 7.400 | 6.550 | 7.000 | 63,400 | -0.10(-1.41%) |
Feb 07, 2006 | 6.750 | 7.160 | 6.550 | 7.100 | 116,600 | +0.50(+7.58%) |
Feb 06, 2006 | 6.550 | 7.400 | 6.250 | 6.600 | 141,000 | +0.30(+4.76%) |
Feb 03, 2006 | 5.120 | 6.950 | 5.120 | 6.300 | 162,600 | +1.30(+26.00%) |
Feb 02, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | -0.01(-0.20%) |
Feb 01, 2006 | 5.040 | 5.040 | 5.000 | 5.010 | 5,200 | -0.07(-1.38%) |
Jan 31, 2006 | 5.020 | 5.100 | 5.000 | 5.080 | 10,300 | +0.06(+1.20%) |
Jan 30, 2006 | 5.000 | 5.050 | 5.000 | 5.020 | 9,300 | -0.03(-0.59%) |
Jan 27, 2006 | 5.000 | 5.100 | 5.000 | 5.050 | 6,400 | +0.05(+1.00%) |
Jan 26, 2006 | 5.000 | 5.000 | 5.000 | 5.000 | 3,500 | +0.00(+0.00%) |
Jan 25, 2006 | 4.950 | 5.020 | 4.910 | 5.000 | 12,800 | -0.01(-0.20%) |
Jan 24, 2006 | 5.050 | 5.050 | 5.000 | 5.010 | 2,800 | +0.01(+0.20%) |
Jan 23, 2006 | 5.000 | 5.050 | 5.000 | 5.000 | 4,200 | -0.02(-0.40%) |
Jan 20, 2006 | 5.070 | 5.110 | 5.000 | 5.020 | 3,600 | -0.03(-0.59%) |
Jan 19, 2006 | 5.050 | 5.080 | 5.000 | 5.050 | 16,500 | +0.00(+0.00%) |
Jan 18, 2006 | 5.030 | 5.070 | 5.030 | 5.050 | 3,700 | +0.00(+0.00%) |
Jan 17, 2006 | 5.200 | 5.200 | 5.030 | 5.050 | 13,000 | -0.15(-2.88%) |
Jan 13, 2006 | 5.060 | 5.200 | 5.060 | 5.200 | 10,100 | +0.17(+3.38%) |
Jan 12, 2006 | 5.100 | 5.180 | 5.030 | 5.030 | 11,000 | -0.09(-1.76%) |
Jan 11, 2006 | 5.110 | 5.120 | 5.000 | 5.120 | 26,400 | -0.11(-2.10%) |
Jan 10, 2006 | 5.150 | 5.250 | 5.150 | 5.230 | 7,300 | +0.23(+4.60%) |
Jan 09, 2006 | 5.150 | 5.150 | 5.000 | 5.000 | 3,900 | -0.15(-2.91%) |
Jan 06, 2006 | 5.130 | 5.200 | 5.130 | 5.150 | 1,800 | +0.02(+0.39%) |
Jan 05, 2006 | 5.150 | 5.150 | 5.130 | 5.130 | 2,600 | -0.05(-0.97%) |
Jan 04, 2006 | 5.200 | 5.200 | 5.100 | 5.180 | 2,500 | -0.02(-0.38%) |
Jan 03, 2006 | 5.110 | 5.200 | 5.110 | 5.200 | 3,200 | +0.09(+1.76%) |
Dec 30, 2005 | 4.900 | 5.110 | 4.700 | 5.110 | 20,300 | +0.16(+3.23%) |
Dec 29, 2005 | 4.880 | 5.020 | 4.840 | 4.950 | 29,400 | -0.05(-1.00%) |
Dec 28, 2005 | 4.880 | 5.000 | 4.880 | 5.000 | 4,500 | +0.00(+0.00%) |
Dec 23, 2005 | 4.950 | 5.000 | 4.850 | 5.000 | 8,900 | +0.03(+0.60%) |
Dec 22, 2005 | 5.000 | 5.000 | 4.920 | 4.970 | 7,000 | -0.02(-0.40%) |
Dec 21, 2005 | 4.990 | 4.990 | 4.990 | 4.990 | 1,500 | -0.06(-1.19%) |
Dec 20, 2005 | 4.960 | 5.050 | 4.900 | 5.050 | 16,500 | +0.08(+1.61%) |
Dec 19, 2005 | 5.100 | 5.100 | 4.960 | 4.970 | 9,700 | -0.13(-2.55%) |
Dec 16, 2005 | 5.070 | 5.100 | 5.070 | 5.100 | 5,700 | +0.07(+1.39%) |
Dec 15, 2005 | 5.060 | 5.100 | 5.030 | 5.030 | 9,000 | +0.00(+0.00%) |
Dec 14, 2005 | 5.000 | 5.100 | 4.910 | 5.030 | 9,900 | +0.02(+0.40%) |
Dec 13, 2005 | 5.090 | 5.100 | 4.910 | 5.010 | 14,100 | -0.09(-1.76%) |
Dec 12, 2005 | 4.890 | 5.100 | 4.890 | 5.100 | 22,800 | +0.26(+5.37%) |
Dec 09, 2005 | 4.870 | 4.870 | 4.830 | 4.840 | 6,300 | -0.03(-0.62%) |
Dec 08, 2005 | 4.870 | 4.900 | 4.850 | 4.870 | 7,200 | +0.02(+0.41%) |
Dec 07, 2005 | 4.900 | 4.980 | 4.850 | 4.850 | 6,800 | +0.00(+0.00%) |
Dec 06, 2005 | 4.880 | 5.000 | 4.850 | 4.850 | 6,200 | -0.05(-1.02%) |
Dec 05, 2005 | 5.000 | 5.100 | 4.900 | 4.900 | 5,800 | -0.10(-2.00%) |
Dec 02, 2005 | 5.000 | 5.000 | 5.000 | 5.000 | 1,100 | -0.10(-1.96%) |
Dec 01, 2005 | 5.000 | 5.100 | 4.900 | 5.100 | 21,200 | +0.15(+3.03%) |
Nov 30, 2005 | 5.030 | 5.030 | 4.950 | 4.950 | 3,800 | -0.05(-1.00%) |
Nov 29, 2005 | 5.090 | 5.090 | 5.000 | 5.000 | 2,100 | -0.05(-0.99%) |
Nov 28, 2005 | 5.000 | 5.100 | 5.000 | 5.050 | 3,700 | -0.06(-1.17%) |
Nov 25, 2005 | 5.110 | 5.110 | 5.000 | 5.110 | 7,700 | +0.02(+0.39%) |
Nov 23, 2005 | 5.100 | 5.110 | 5.090 | 5.090 | 3,200 | -0.06(-1.17%) |
Nov 22, 2005 | 5.000 | 5.200 | 4.900 | 5.150 | 31,800 | +0.15(+3.00%) |
Nov 21, 2005 | 5.000 | 5.150 | 5.000 | 5.000 | 12,800 | -0.03(-0.60%) |
Nov 18, 2005 | 5.050 | 5.050 | 5.030 | 5.030 | 2,600 | -0.07(-1.37%) |
Nov 17, 2005 | 5.050 | 5.100 | 5.020 | 5.100 | 5,900 | -0.05(-0.97%) |
Nov 16, 2005 | 5.190 | 5.200 | 5.000 | 5.150 | 12,400 | +0.02(+0.39%) |
Nov 15, 2005 | 5.400 | 5.400 | 5.130 | 5.130 | 14,800 | -0.32(-5.87%) |
Nov 14, 2005 | 5.550 | 5.550 | 5.450 | 5.450 | 18,400 | -0.15(-2.68%) |
Nov 11, 2005 | 5.600 | 5.650 | 5.600 | 5.600 | 1,000 | +0.10(+1.82%) |
Nov 10, 2005 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Nov 09, 2005 | 5.600 | 5.600 | 5.500 | 5.500 | 1,800 | -0.05(-0.90%) |
Nov 08, 2005 | 5.550 | 5.550 | 5.550 | 5.550 | 300 | -0.03(-0.54%) |
Nov 07, 2005 | 5.550 | 5.580 | 5.480 | 5.580 | 3,400 | -0.02(-0.36%) |
Nov 04, 2005 | 5.700 | 5.750 | 5.600 | 5.600 | 3,900 | -0.10(-1.75%) |
Nov 03, 2005 | 5.550 | 5.700 | 5.550 | 5.700 | 2,400 | +0.15(+2.70%) |