Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 31.15 | 31.50 | 31.15 | 31.36 | 403,000 | +0.06(+0.19%) |
Apr 27, 2006 | 30.88 | 31.56 | 30.88 | 31.30 | 308,986 | +0.68(+2.22%) |
Apr 26, 2006 | 30.21 | 31.15 | 30.17 | 30.62 | 177,873 | +0.37(+1.22%) |
Apr 25, 2006 | 30.40 | 30.40 | 29.91 | 30.25 | 120,387 | -0.24(-0.79%) |
Apr 24, 2006 | 30.05 | 30.50 | 30.05 | 30.49 | 138,928 | +0.29(+0.96%) |
Apr 21, 2006 | 30.49 | 30.49 | 30.08 | 30.20 | 180,227 | -0.31(-1.02%) |
Apr 20, 2006 | 30.01 | 30.61 | 29.09 | 30.51 | 128,085 | +0.73(+2.45%) |
Apr 19, 2006 | 28.68 | 29.95 | 28.68 | 29.78 | 129,120 | +1.08(+3.76%) |
Apr 18, 2006 | 28.07 | 28.75 | 28.02 | 28.70 | 112,703 | +0.70(+2.50%) |
Apr 17, 2006 | 28.14 | 28.36 | 27.98 | 28.00 | 57,167 | -0.19(-0.67%) |
Apr 13, 2006 | 28.02 | 28.25 | 27.84 | 28.19 | 83,082 | +0.19(+0.68%) |
Apr 12, 2006 | 28.45 | 28.46 | 27.74 | 28.00 | 87,600 | -0.45(-1.58%) |
Apr 11, 2006 | 28.30 | 28.75 | 28.30 | 28.45 | 74,866 | +0.02(+0.07%) |
Apr 10, 2006 | 28.33 | 28.68 | 28.20 | 28.43 | 44,740 | +0.04(+0.14%) |
Apr 07, 2006 | 29.10 | 29.10 | 28.20 | 28.39 | 169,623 | -0.06(-0.21%) |
Apr 06, 2006 | 28.75 | 29.00 | 28.41 | 28.45 | 268,841 | -0.30(-1.04%) |
Apr 05, 2006 | 28.83 | 28.90 | 28.38 | 28.75 | 82,766 | -0.10(-0.35%) |
Apr 04, 2006 | 28.71 | 29.00 | 28.51 | 28.85 | 200,774 | +0.34(+1.19%) |
Apr 03, 2006 | 28.21 | 28.79 | 28.20 | 28.51 | 246,692 | +0.21(+0.74%) |
Mar 31, 2006 | 28.52 | 28.75 | 28.10 | 28.30 | 150,941 | -0.23(-0.81%) |
Mar 30, 2006 | 28.34 | 28.75 | 28.31 | 28.53 | 107,424 | +0.02(+0.07%) |
Mar 29, 2006 | 28.75 | 28.88 | 28.37 | 28.51 | 196,521 | -0.24(-0.83%) |
Mar 28, 2006 | 28.99 | 29.00 | 28.64 | 28.75 | 83,660 | +0.05(+0.17%) |
Mar 27, 2006 | 28.85 | 29.00 | 28.61 | 28.70 | 144,963 | -0.26(-0.90%) |
Mar 24, 2006 | 29.43 | 29.50 | 28.80 | 28.96 | 280,956 | -0.52(-1.76%) |
Mar 23, 2006 | 29.42 | 29.50 | 29.17 | 29.48 | 60,300 | +0.00(+0.00%) |
Mar 22, 2006 | 29.10 | 29.50 | 29.10 | 29.48 | 134,400 | +0.16(+0.55%) |
Mar 21, 2006 | 29.50 | 29.74 | 29.10 | 29.32 | 189,423 | -0.68(-2.27%) |
Mar 20, 2006 | 29.97 | 30.20 | 29.78 | 30.00 | 289,744 | +0.02(+0.07%) |
Mar 17, 2006 | 30.15 | 30.33 | 29.71 | 29.98 | 105,061 | -0.09(-0.30%) |
Mar 16, 2006 | 30.07 | 30.19 | 29.92 | 30.07 | 197,323 | +0.21(+0.70%) |
Mar 15, 2006 | 29.66 | 30.21 | 29.66 | 29.86 | 59,880 | +0.27(+0.91%) |
Mar 14, 2006 | 29.46 | 29.80 | 28.51 | 29.59 | 57,441 | +0.01(+0.03%) |
Mar 13, 2006 | 29.86 | 30.00 | 29.34 | 29.58 | 105,162 | -0.06(-0.20%) |
Mar 10, 2006 | 29.55 | 29.86 | 28.50 | 29.64 | 488,353 | -0.23(-0.77%) |
Mar 09, 2006 | 30.30 | 30.40 | 29.32 | 29.87 | 251,525 | -0.53(-1.74%) |
Mar 08, 2006 | 30.78 | 30.78 | 30.07 | 30.40 | 292,097 | -0.50(-1.62%) |
Mar 07, 2006 | 31.48 | 31.48 | 30.70 | 30.90 | 517,175 | -0.85(-2.68%) |
Mar 06, 2006 | 31.82 | 31.82 | 30.50 | 31.75 | 50,430 | +0.03(+0.09%) |
Mar 03, 2006 | 31.61 | 32.00 | 31.46 | 31.72 | 60,072 | -0.28(-0.88%) |
Mar 02, 2006 | 32.16 | 32.16 | 31.47 | 32.00 | 95,980 | -0.01(-0.03%) |
Mar 01, 2006 | 31.26 | 33.31 | 30.50 | 32.01 | 298,347 | +0.61(+1.94%) |
Feb 28, 2006 | 32.73 | 33.00 | 30.69 | 31.40 | 354,069 | -1.33(-4.06%) |
Feb 27, 2006 | 32.58 | 33.39 | 32.40 | 32.73 | 458,708 | -0.05(-0.15%) |
Feb 24, 2006 | 33.00 | 33.18 | 32.09 | 32.78 | 633,357 | +1.19(+3.77%) |
Feb 23, 2006 | 31.60 | 31.60 | 31.25 | 31.59 | 107,170 | +0.07(+0.22%) |
Feb 22, 2006 | 31.49 | 31.72 | 31.15 | 31.52 | 201,600 | +0.22(+0.70%) |
Feb 21, 2006 | 31.41 | 31.54 | 31.10 | 31.30 | 128,479 | -0.27(-0.86%) |
Feb 17, 2006 | 31.76 | 31.80 | 31.27 | 31.57 | 66,073 | -0.17(-0.54%) |
Feb 16, 2006 | 31.92 | 31.94 | 31.57 | 31.74 | 333,600 | +0.02(+0.06%) |
Feb 15, 2006 | 31.90 | 31.95 | 31.53 | 31.72 | 52,721 | -0.26(-0.81%) |
Feb 14, 2006 | 31.99 | 32.00 | 31.18 | 31.98 | 61,755 | +0.03(+0.09%) |
Feb 13, 2006 | 32.00 | 32.00 | 31.65 | 31.95 | 30,972 | -0.05(-0.16%) |
Feb 10, 2006 | 32.00 | 32.05 | 31.64 | 32.00 | 227,609 | +0.00(+0.00%) |
Feb 09, 2006 | 32.43 | 32.43 | 31.60 | 32.00 | 156,649 | -0.23(-0.71%) |
Feb 08, 2006 | 32.31 | 32.68 | 31.41 | 32.23 | 263,148 | -0.26(-0.80%) |
Feb 07, 2006 | 32.41 | 32.75 | 31.01 | 32.49 | 550,234 | -0.83(-2.49%) |
Feb 06, 2006 | 32.50 | 33.75 | 32.25 | 33.32 | 484,312 | +1.31(+4.09%) |
Feb 03, 2006 | 29.79 | 32.38 | 29.51 | 32.01 | 415,228 | +1.61(+5.30%) |
Feb 02, 2006 | 30.65 | 30.90 | 30.21 | 30.40 | 399,633 | +0.10(+0.33%) |
Feb 01, 2006 | 30.20 | 30.40 | 30.08 | 30.30 | 92,217 | +0.14(+0.46%) |
Jan 31, 2006 | 30.00 | 30.73 | 29.72 | 30.16 | 64,152 | +0.06(+0.20%) |
Jan 30, 2006 | 30.50 | 30.50 | 30.02 | 30.10 | 186,864 | -0.40(-1.31%) |
Jan 27, 2006 | 30.90 | 30.90 | 30.14 | 30.50 | 291,359 | +0.00(+0.00%) |
Jan 26, 2006 | 30.41 | 30.60 | 30.17 | 30.50 | 64,863 | +0.35(+1.16%) |
Jan 25, 2006 | 30.60 | 30.81 | 30.00 | 30.15 | 81,739 | -0.27(-0.89%) |
Jan 24, 2006 | 30.86 | 31.30 | 29.50 | 30.42 | 491,007 | -0.51(-1.65%) |
Jan 23, 2006 | 31.13 | 31.20 | 30.64 | 30.93 | 251,892 | +0.01(+0.03%) |
Jan 20, 2006 | 31.36 | 31.72 | 30.18 | 30.92 | 142,574 | -0.41(-1.31%) |
Jan 19, 2006 | 31.00 | 31.40 | 30.81 | 31.33 | 186,557 | +0.41(+1.33%) |
Jan 18, 2006 | 31.78 | 31.90 | 30.75 | 30.92 | 138,912 | -0.73(-2.31%) |
Jan 17, 2006 | 32.00 | 32.20 | 31.50 | 31.65 | 186,203 | -0.05(-0.16%) |
Jan 13, 2006 | 31.20 | 32.94 | 30.90 | 31.70 | 597,958 | +0.70(+2.26%) |
Jan 12, 2006 | 30.99 | 31.00 | 30.48 | 31.00 | 256,700 | +0.24(+0.78%) |
Jan 11, 2006 | 30.89 | 31.20 | 30.18 | 30.76 | 160,122 | -0.13(-0.42%) |
Jan 10, 2006 | 31.00 | 31.50 | 30.00 | 30.89 | 178,061 | +0.18(+0.59%) |
Jan 09, 2006 | 31.50 | 31.50 | 28.14 | 30.71 | 158,382 | -0.79(-2.51%) |
Jan 06, 2006 | 29.52 | 32.25 | 29.12 | 31.50 | 341,462 | +2.20(+7.51%) |
Jan 05, 2006 | 29.08 | 29.62 | 28.61 | 29.30 | 97,871 | +0.38(+1.31%) |
Jan 04, 2006 | 29.25 | 29.25 | 28.61 | 28.92 | 62,726 | -0.15(-0.52%) |
Jan 03, 2006 | 28.73 | 29.13 | 28.54 | 29.07 | 103,388 | +0.22(+0.76%) |
Dec 30, 2005 | 28.52 | 28.85 | 28.52 | 28.85 | 47,103 | +0.04(+0.14%) |
Dec 29, 2005 | 28.79 | 29.00 | 28.50 | 28.81 | 27,113 | -0.04(-0.14%) |
Dec 28, 2005 | 29.42 | 29.42 | 28.77 | 28.85 | 45,300 | -0.25(-0.86%) |
Dec 27, 2005 | 29.63 | 29.63 | 29.00 | 29.10 | 73,000 | -0.65(-2.18%) |
Dec 23, 2005 | 29.58 | 29.75 | 29.15 | 29.75 | 64,922 | +0.45(+1.54%) |
Dec 22, 2005 | 29.25 | 29.95 | 29.01 | 29.30 | 255,228 | +0.05(+0.17%) |
Dec 21, 2005 | 29.17 | 29.25 | 28.89 | 29.25 | 107,721 | +0.30(+1.04%) |
Dec 20, 2005 | 28.99 | 29.50 | 28.35 | 28.95 | 303,790 | -0.05(-0.17%) |
Dec 19, 2005 | 29.56 | 29.74 | 28.90 | 29.00 | 179,231 | -0.16(-0.55%) |
Dec 16, 2005 | 29.00 | 29.68 | 28.40 | 29.16 | 199,276 | +0.47(+1.64%) |
Dec 15, 2005 | 28.77 | 29.44 | 28.18 | 28.69 | 132,140 | +0.22(+0.77%) |
Dec 14, 2005 | 28.20 | 28.89 | 27.88 | 28.47 | 332,518 | +0.21(+0.74%) |
Dec 13, 2005 | 28.50 | 28.50 | 27.78 | 28.26 | 159,518 | +0.06(+0.21%) |
Dec 12, 2005 | 28.30 | 28.49 | 27.80 | 28.20 | 160,259 | +0.13(+0.46%) |
Dec 09, 2005 | 27.99 | 28.17 | 27.25 | 28.07 | 281,053 | +0.05(+0.18%) |
Dec 08, 2005 | 25.51 | 28.73 | 25.26 | 28.02 | 906,266 | +2.76(+10.93%) |
Dec 07, 2005 | 23.30 | 25.41 | 23.13 | 25.26 | 774,192 | +1.93(+8.27%) |
Dec 06, 2005 | 23.22 | 23.60 | 23.08 | 23.33 | 873,347 | +0.24(+1.04%) |
Dec 05, 2005 | 23.16 | 23.22 | 23.09 | 23.09 | 147,343 | -0.07(-0.30%) |
Dec 02, 2005 | 23.50 | 23.50 | 23.07 | 23.16 | 142,632 | -0.14(-0.60%) |
Dec 01, 2005 | 23.29 | 23.58 | 23.22 | 23.30 | 285,622 | +0.04(+0.17%) |
Nov 30, 2005 | 23.10 | 23.74 | 23.05 | 23.26 | 354,131 | +0.01(+0.04%) |
Nov 29, 2005 | 23.34 | 23.50 | 23.22 | 23.25 | 242,508 | -0.20(-0.85%) |
Nov 28, 2005 | 23.49 | 23.80 | 23.20 | 23.45 | 320,160 | +0.21(+0.90%) |
Nov 25, 2005 | 23.25 | 23.80 | 23.01 | 23.24 | 62,615 | -0.01(-0.06%) |
Nov 23, 2005 | 23.50 | 23.50 | 23.15 | 23.25 | 47,666 | +0.01(+0.06%) |
Nov 22, 2005 | 23.00 | 23.48 | 22.98 | 23.24 | 256,951 | +0.04(+0.17%) |
Nov 21, 2005 | 23.50 | 23.89 | 22.59 | 23.20 | 107,821 | +0.05(+0.22%) |
Nov 18, 2005 | 23.11 | 24.11 | 23.06 | 23.15 | 86,433 | -0.05(-0.22%) |
Nov 17, 2005 | 23.49 | 23.49 | 22.96 | 23.20 | 59,388 | +0.00(+0.00%) |
Nov 16, 2005 | 23.10 | 23.36 | 23.06 | 23.20 | 40,095 | +0.02(+0.09%) |
Nov 15, 2005 | 23.42 | 23.50 | 22.57 | 23.18 | 158,551 | -0.32(-1.36%) |
Nov 14, 2005 | 23.57 | 23.70 | 23.21 | 23.50 | 53,634 | +0.01(+0.04%) |
Nov 11, 2005 | 23.74 | 23.81 | 23.25 | 23.49 | 105,748 | -0.03(-0.13%) |
Nov 10, 2005 | 23.41 | 24.02 | 23.16 | 23.52 | 173,465 | -0.07(-0.30%) |
Nov 09, 2005 | 23.54 | 23.83 | 23.40 | 23.59 | 140,269 | -0.47(-1.95%) |
Nov 08, 2005 | 23.75 | 24.06 | 23.11 | 24.06 | 268,870 | +0.42(+1.78%) |
Nov 07, 2005 | 23.45 | 24.43 | 23.11 | 23.64 | 741,436 | -0.11(-0.46%) |
Nov 04, 2005 | 20.21 | 24.00 | 20.21 | 23.75 | 990,088 | +3.86(+19.41%) |
Nov 03, 2005 | 20.00 | 20.48 | 19.80 | 19.89 | 688,864 | -0.11(-0.55%) |
Nov 02, 2005 | 20.04 | 20.22 | 19.90 | 20.00 | 186,622 | -0.09(-0.45%) |
Nov 01, 2005 | 20.86 | 20.86 | 19.92 | 20.09 | 115,560 | -0.87(-4.15%) |
Oct 31, 2005 | 21.00 | 21.07 | 20.69 | 20.96 | 327,381 | -0.24(-1.13%) |
Oct 28, 2005 | 21.01 | 21.20 | 20.60 | 21.20 | 208,870 | +0.20(+0.95%) |
Oct 27, 2005 | 21.27 | 21.60 | 20.43 | 21.00 | 81,526 | -0.32(-1.50%) |
Oct 26, 2005 | 21.27 | 21.58 | 21.23 | 21.32 | 20,150 | -0.18(-0.84%) |
Oct 25, 2005 | 21.65 | 21.99 | 21.35 | 21.50 | 187,017 | -0.10(-0.46%) |
Oct 24, 2005 | 21.52 | 22.00 | 21.39 | 21.60 | 186,348 | -0.21(-0.96%) |
Oct 21, 2005 | 21.44 | 21.81 | 21.10 | 21.81 | 58,328 | +0.32(+1.49%) |
Oct 20, 2005 | 22.07 | 22.07 | 20.95 | 21.49 | 162,789 | -0.41(-1.87%) |
Oct 19, 2005 | 22.00 | 22.19 | 21.50 | 21.90 | 68,612 | -0.15(-0.68%) |
Oct 18, 2005 | 22.80 | 22.80 | 21.86 | 22.05 | 77,721 | -0.42(-1.87%) |
Oct 17, 2005 | 23.00 | 23.00 | 22.14 | 22.47 | 273,239 | +0.62(+2.84%) |
Oct 14, 2005 | 20.49 | 21.93 | 20.30 | 21.85 | 880,011 | +1.54(+7.58%) |
Oct 13, 2005 | 19.84 | 20.51 | 19.84 | 20.31 | 94,567 | +0.37(+1.86%) |
Oct 12, 2005 | 19.70 | 20.07 | 19.07 | 19.94 | 504,881 | +0.12(+0.61%) |
Oct 11, 2005 | 21.44 | 21.44 | 19.81 | 19.82 | 467,281 | -1.18(-5.62%) |
Oct 10, 2005 | 21.37 | 22.00 | 20.85 | 21.00 | 293,449 | -0.48(-2.23%) |
Oct 07, 2005 | 22.00 | 22.00 | 20.88 | 21.48 | 337,410 | -0.32(-1.47%) |
Oct 06, 2005 | 21.99 | 21.99 | 21.75 | 21.80 | 79,631 | -0.21(-0.95%) |
Oct 05, 2005 | 22.25 | 22.40 | 22.01 | 22.01 | 143,291 | -0.09(-0.41%) |
Oct 04, 2005 | 22.03 | 22.27 | 22.02 | 22.10 | 76,177 | -0.09(-0.41%) |
Oct 03, 2005 | 22.22 | 22.50 | 22.01 | 22.19 | 263,036 | -0.23(-1.03%) |
Sep 30, 2005 | 22.50 | 22.64 | 22.20 | 22.42 | 129,013 | +0.06(+0.27%) |
Sep 29, 2005 | 22.70 | 22.70 | 21.97 | 22.36 | 401,640 | -0.29(-1.28%) |
Sep 28, 2005 | 22.90 | 23.44 | 22.40 | 22.65 | 197,384 | -0.16(-0.70%) |
Sep 27, 2005 | 23.60 | 23.60 | 22.80 | 22.81 | 516,917 | +0.49(+2.20%) |
Sep 26, 2005 | 21.38 | 22.46 | 21.35 | 22.32 | 248,504 | +0.40(+1.82%) |
Sep 23, 2005 | 21.92 | 21.96 | 21.85 | 21.92 | 178,797 | +0.02(+0.09%) |
Sep 22, 2005 | 21.72 | 22.01 | 21.11 | 21.90 | 141,848 | +0.13(+0.60%) |
Sep 21, 2005 | 21.85 | 22.00 | 21.52 | 21.77 | 526,441 | -0.18(-0.82%) |
Sep 20, 2005 | 21.61 | 22.40 | 21.61 | 21.95 | 655,270 | +0.58(+2.71%) |
Sep 19, 2005 | 21.34 | 21.65 | 21.15 | 21.37 | 338,491 | -0.07(-0.33%) |
Sep 16, 2005 | 21.87 | 22.00 | 20.39 | 21.44 | 819,524 | -0.48(-2.19%) |
Sep 15, 2005 | 22.83 | 23.13 | 21.35 | 21.92 | 607,608 | -0.85(-3.73%) |
Sep 14, 2005 | 23.06 | 23.30 | 21.84 | 22.77 | 1,704,600 | -0.23(-1.00%) |
Sep 13, 2005 | 26.10 | 27.50 | 22.50 | 23.00 | 821,991 | -3.13(-11.98%) |
Sep 12, 2005 | 27.00 | 27.50 | 26.00 | 26.13 | 278,172 | -1.12(-4.11%) |
Sep 09, 2005 | 27.43 | 27.43 | 26.00 | 27.25 | 261,891 | +0.19(+0.70%) |
Sep 08, 2005 | 27.25 | 27.60 | 26.45 | 27.06 | 192,270 | -0.24(-0.88%) |
Sep 07, 2005 | 27.43 | 27.80 | 27.00 | 27.30 | 230,324 | +0.07(+0.26%) |
Sep 06, 2005 | 26.95 | 27.70 | 26.83 | 27.23 | 205,495 | +0.23(+0.85%) |
Sep 02, 2005 | 26.50 | 27.06 | 26.50 | 27.00 | 202,479 | +0.65(+2.47%) |
Sep 01, 2005 | 24.92 | 26.50 | 24.92 | 26.35 | 282,470 | +1.62(+6.55%) |
Aug 31, 2005 | 24.50 | 25.25 | 24.25 | 24.73 | 231,926 | +0.23(+0.94%) |
Aug 30, 2005 | 24.00 | 24.50 | 24.00 | 24.50 | 167,932 | +0.35(+1.45%) |
Aug 29, 2005 | 24.10 | 24.50 | 23.95 | 24.15 | 299,503 | -0.28(-1.15%) |
Aug 26, 2005 | 24.21 | 25.01 | 24.11 | 24.43 | 93,974 | +0.01(+0.04%) |
Aug 25, 2005 | 24.31 | 24.85 | 24.00 | 24.42 | 278,839 | +0.17(+0.70%) |
Aug 24, 2005 | 24.70 | 25.50 | 24.00 | 24.25 | 341,939 | -0.64(-2.57%) |
Aug 23, 2005 | 24.90 | 25.20 | 24.30 | 24.89 | 234,752 | +0.53(+2.18%) |
Aug 22, 2005 | 24.77 | 25.00 | 24.00 | 24.36 | 252,855 | -0.43(-1.73%) |
Aug 19, 2005 | 25.50 | 25.83 | 24.63 | 24.79 | 744,469 | -0.96(-3.73%) |
Aug 18, 2005 | 26.24 | 26.24 | 25.41 | 25.75 | 160,503 | +0.01(+0.04%) |
Aug 17, 2005 | 25.56 | 25.85 | 25.50 | 25.74 | 335,602 | +0.05(+0.19%) |
Aug 16, 2005 | 26.22 | 27.00 | 25.50 | 25.69 | 241,030 | -0.32(-1.23%) |
Aug 15, 2005 | 25.64 | 26.15 | 25.50 | 26.01 | 276,482 | +0.31(+1.21%) |
Aug 12, 2005 | 26.00 | 27.09 | 25.36 | 25.70 | 286,150 | -0.17(-0.66%) |
Aug 11, 2005 | 25.41 | 26.10 | 25.41 | 25.87 | 311,511 | +0.02(+0.08%) |
Aug 10, 2005 | 25.90 | 26.43 | 25.47 | 25.85 | 310,613 | -0.10(-0.39%) |
Aug 09, 2005 | 27.10 | 27.10 | 25.43 | 25.95 | 795,826 | -1.20(-4.42%) |
Aug 08, 2005 | 29.00 | 29.60 | 26.55 | 27.15 | 495,071 | -1.90(-6.54%) |
Aug 05, 2005 | 27.50 | 29.50 | 27.20 | 29.05 | 856,285 | +1.45(+5.25%) |
Aug 04, 2005 | 26.89 | 28.00 | 26.75 | 27.60 | 1,442,147 | +0.65(+2.41%) |