Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 29.12 | 29.31 | 29.10 | 29.10 | 34,935 | -0.20(-0.68%) |
Jul 28, 2006 | 29.03 | 29.65 | 29.03 | 29.30 | 6,925 | -0.16(-0.54%) |
Jul 27, 2006 | 29.20 | 29.50 | 29.18 | 29.46 | 501,894 | +0.36(+1.24%) |
Jul 26, 2006 | 29.25 | 29.25 | 28.75 | 29.10 | 49,920 | +0.07(+0.24%) |
Jul 25, 2006 | 29.00 | 29.50 | 28.50 | 29.03 | 147,997 | +0.03(+0.10%) |
Jul 24, 2006 | 28.80 | 29.00 | 28.50 | 29.00 | 5,184 | +0.00(+0.00%) |
Jul 21, 2006 | 29.31 | 29.41 | 28.90 | 29.00 | 343,313 | +0.85(+3.02%) |
Jul 20, 2006 | 27.08 | 28.85 | 27.08 | 28.15 | 65,930 | +0.15(+0.54%) |
Jul 19, 2006 | 26.25 | 28.00 | 26.25 | 28.00 | 3,873 | +1.25(+4.67%) |
Jul 18, 2006 | 28.75 | 29.00 | 26.65 | 26.75 | 15,220 | -2.00(-6.96%) |
Jul 17, 2006 | 29.50 | 29.50 | 28.75 | 28.75 | 9,375 | -0.95(-3.20%) |
Jul 14, 2006 | 29.70 | 29.75 | 29.69 | 29.70 | 38,300 | +0.00(+0.00%) |
Jul 13, 2006 | 28.60 | 29.70 | 28.50 | 29.70 | 21,625 | +0.45(+1.54%) |
Jul 12, 2006 | 29.45 | 29.45 | 28.00 | 29.25 | 1,832 | -0.45(-1.52%) |
Jul 11, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.05(-0.17%) |
Jul 07, 2006 | 29.50 | 29.75 | 29.30 | 29.75 | 5,100 | +0.00(+0.00%) |
Jul 06, 2006 | 29.75 | 29.79 | 29.70 | 29.75 | 20,000 | +0.15(+0.51%) |
Jul 05, 2006 | 29.84 | 29.84 | 29.00 | 29.60 | 344,182 | -0.25(-0.84%) |
Jul 03, 2006 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 28.50 | 30.00 | 27.90 | 29.85 | 29,127 | +1.35(+4.74%) |
Jun 29, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +1.55(+5.75%) |
Jun 28, 2006 | 26.89 | 27.00 | 26.65 | 26.95 | 14,450 | -0.04(-0.15%) |
Jun 27, 2006 | 27.00 | 27.00 | 26.10 | 26.99 | 8,400 | +0.49(+1.85%) |
Jun 23, 2006 | 26.00 | 27.00 | 26.00 | 26.50 | 203,800 | -0.30(-1.12%) |
Jun 22, 2006 | 26.00 | 26.80 | 26.00 | 26.80 | 80,900 | +0.80(+3.08%) |
Jun 21, 2006 | 26.50 | 26.50 | 25.75 | 26.00 | 78,560 | +0.00(+0.00%) |
Jun 20, 2006 | 25.75 | 26.00 | 25.75 | 26.00 | 59,500 | +0.01(+0.04%) |
Jun 19, 2006 | 25.75 | 26.00 | 25.75 | 25.99 | 8,513 | -0.55(-2.07%) |
Jun 16, 2006 | 25.99 | 27.00 | 25.40 | 26.54 | 599,490 | -0.01(-0.04%) |
Jun 15, 2006 | 24.60 | 26.55 | 24.45 | 26.55 | 40,300 | +2.10(+8.59%) |
Jun 14, 2006 | 24.50 | 24.60 | 23.75 | 24.45 | 387,810 | +0.26(+1.07%) |
Jun 13, 2006 | 25.94 | 25.94 | 24.12 | 24.19 | 225,275 | -1.66(-6.42%) |
Jun 12, 2006 | 26.25 | 26.25 | 25.44 | 25.85 | 20,042 | -0.15(-0.58%) |
Jun 09, 2006 | 26.00 | 26.00 | 25.75 | 26.00 | 32,895 | +0.00(+0.00%) |
Jun 08, 2006 | 26.00 | 26.99 | 25.15 | 26.00 | 43,203 | +0.00(+0.00%) |
Jun 07, 2006 | 26.63 | 26.63 | 26.00 | 26.00 | 29,400 | -0.95(-3.53%) |
Jun 06, 2006 | 27.25 | 27.55 | 26.74 | 26.95 | 12,130 | +0.19(+0.71%) |
Jun 05, 2006 | 27.00 | 28.00 | 26.75 | 26.76 | 28,245 | +0.76(+2.92%) |
Jun 02, 2006 | 26.40 | 26.40 | 26.00 | 26.00 | 25,206 | -0.40(-1.52%) |
Jun 01, 2006 | 26.26 | 26.90 | 26.00 | 26.40 | 50,650 | -0.50(-1.86%) |
May 31, 2006 | 27.00 | 27.00 | 26.00 | 26.90 | 65,655 | +0.90(+3.46%) |
May 30, 2006 | 26.85 | 26.85 | 25.50 | 26.00 | 203,029 | +0.00(+0.00%) |
May 26, 2006 | 26.00 | 26.19 | 26.00 | 26.00 | 400,512 | +0.25(+0.97%) |
May 25, 2006 | 26.50 | 26.50 | 25.55 | 25.75 | 211,663 | -0.67(-2.54%) |
May 24, 2006 | 27.70 | 27.70 | 25.88 | 26.42 | 96,300 | -1.48(-5.30%) |
May 23, 2006 | 28.00 | 28.00 | 27.87 | 27.90 | 16,745 | -0.10(-0.36%) |
May 22, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
May 19, 2006 | 28.20 | 28.38 | 28.00 | 28.00 | 118,442 | -0.25(-0.88%) |
May 18, 2006 | 28.25 | 28.42 | 27.76 | 28.25 | 125,120 | +0.00(+0.00%) |
May 17, 2006 | 27.20 | 28.70 | 27.20 | 28.25 | 428,855 | +1.25(+4.63%) |
May 16, 2006 | 27.25 | 27.29 | 27.00 | 27.00 | 205,262 | -0.40(-1.46%) |
May 15, 2006 | 28.75 | 28.75 | 26.85 | 27.40 | 167,909 | -1.34(-4.66%) |
May 12, 2006 | 28.99 | 28.99 | 28.72 | 28.74 | 216,690 | -0.15(-0.52%) |
May 11, 2006 | 29.50 | 29.50 | 27.44 | 28.89 | 79,270 | -0.09(-0.31%) |
May 10, 2006 | 29.00 | 29.25 | 28.94 | 28.98 | 99,650 | -0.01(-0.03%) |
May 09, 2006 | 28.90 | 29.00 | 28.75 | 28.99 | 596,020 | +0.09(+0.31%) |
May 08, 2006 | 28.00 | 29.00 | 28.00 | 28.90 | 50,580 | +0.40(+1.40%) |
May 05, 2006 | 28.20 | 29.00 | 28.20 | 28.50 | 612,328 | +0.25(+0.88%) |
May 04, 2006 | 29.30 | 29.40 | 27.29 | 28.25 | 132,715 | -1.05(-3.58%) |
May 03, 2006 | 29.95 | 30.00 | 29.30 | 29.30 | 169,282 | -0.36(-1.21%) |
May 02, 2006 | 30.00 | 30.00 | 29.25 | 29.66 | 69,065 | -0.16(-0.54%) |
May 01, 2006 | 30.00 | 30.01 | 29.77 | 29.82 | 17,645 | -0.10(-0.33%) |
Apr 28, 2006 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | +0.17(+0.57%) |
Apr 27, 2006 | 30.00 | 30.00 | 29.51 | 29.75 | 26,787 | -0.15(-0.50%) |
Apr 26, 2006 | 30.85 | 30.85 | 29.90 | 29.90 | 49,990 | -0.30(-0.99%) |
Apr 25, 2006 | 31.00 | 31.00 | 30.10 | 30.20 | 111,335 | +0.92(+3.14%) |
Apr 24, 2006 | 30.50 | 30.50 | 29.28 | 29.28 | 20,480 | -1.22(-4.00%) |
Apr 21, 2006 | 31.00 | 31.00 | 29.25 | 30.50 | 18,145 | -0.50(-1.61%) |
Apr 20, 2006 | 30.50 | 31.00 | 30.00 | 31.00 | 142,515 | +0.75(+2.48%) |
Apr 19, 2006 | 30.25 | 30.50 | 30.10 | 30.25 | 830,350 | +0.00(+0.00%) |
Apr 18, 2006 | 29.99 | 30.26 | 29.00 | 30.25 | 649,115 | +1.65(+5.77%) |
Apr 17, 2006 | 28.60 | 28.65 | 28.55 | 28.60 | 318,300 | +0.15(+0.53%) |
Apr 13, 2006 | 28.76 | 29.00 | 28.45 | 28.45 | 46,300 | -0.20(-0.70%) |
Apr 12, 2006 | 28.86 | 28.86 | 28.65 | 28.65 | 111,050 | -0.35(-1.21%) |
Apr 11, 2006 | 29.25 | 29.25 | 28.80 | 29.00 | 52,800 | +0.00(+0.00%) |
Apr 10, 2006 | 29.40 | 29.40 | 28.75 | 29.00 | 517,201 | -0.15(-0.51%) |
Apr 07, 2006 | 29.50 | 29.50 | 29.10 | 29.15 | 109,371 | -0.19(-0.65%) |
Apr 06, 2006 | 29.50 | 29.50 | 29.00 | 29.34 | 152,509 | -0.06(-0.20%) |
Apr 05, 2006 | 29.25 | 29.85 | 29.00 | 29.40 | 394,594 | +0.40(+1.38%) |
Apr 04, 2006 | 28.50 | 29.00 | 28.50 | 29.00 | 58,693 | +0.75(+2.65%) |
Apr 03, 2006 | 28.50 | 28.50 | 28.00 | 28.25 | 78,400 | +0.25(+0.89%) |
Mar 31, 2006 | 28.40 | 28.40 | 27.30 | 28.00 | 31,439 | +0.20(+0.72%) |
Mar 30, 2006 | 29.21 | 29.30 | 27.51 | 27.80 | 88,355 | -0.50(-1.77%) |
Mar 29, 2006 | 26.81 | 28.30 | 26.81 | 28.30 | 135,976 | +1.70(+6.39%) |
Mar 28, 2006 | 26.95 | 27.16 | 26.51 | 26.60 | 35,500 | -0.30(-1.12%) |
Mar 27, 2006 | 27.00 | 27.00 | 26.75 | 26.90 | 98,756 | +0.26(+0.98%) |
Mar 24, 2006 | 26.50 | 26.70 | 26.50 | 26.64 | 17,500 | +0.59(+2.26%) |
Mar 21, 2006 | 26.00 | 26.39 | 25.95 | 26.05 | 169,580 | +0.15(+0.58%) |
Mar 20, 2006 | 26.00 | 26.35 | 25.90 | 25.90 | 126,053 | -0.20(-0.77%) |
Mar 17, 2006 | 26.25 | 26.25 | 25.75 | 26.10 | 372,758 | +0.11(+0.42%) |
Mar 16, 2006 | 25.10 | 26.00 | 25.10 | 25.99 | 269,364 | +1.49(+6.08%) |
Mar 15, 2006 | 24.75 | 24.75 | 24.25 | 24.50 | 195,775 | +0.50(+2.08%) |
Mar 14, 2006 | 24.00 | 24.00 | 23.60 | 24.00 | 57,535 | +0.01(+0.04%) |
Mar 13, 2006 | 24.26 | 25.00 | 23.99 | 23.99 | 77,130 | -0.01(-0.04%) |
Mar 10, 2006 | 24.00 | 24.00 | 23.55 | 24.00 | 63,080 | +0.00(+0.00%) |
Mar 09, 2006 | 24.00 | 24.50 | 23.65 | 24.00 | 241,300 | +0.29(+1.22%) |
Mar 08, 2006 | 23.51 | 23.75 | 23.50 | 23.71 | 99,370 | -0.30(-1.25%) |
Mar 07, 2006 | 25.00 | 25.50 | 23.55 | 24.01 | 24,375 | -0.99(-3.96%) |
Mar 06, 2006 | 26.39 | 26.39 | 25.00 | 25.00 | 35,800 | -1.24(-4.73%) |
Mar 03, 2006 | 26.90 | 27.00 | 26.00 | 26.24 | 63,036 | +0.24(+0.92%) |
Mar 02, 2006 | 24.50 | 26.50 | 24.50 | 26.00 | 557,553 | +1.85(+7.66%) |
Mar 01, 2006 | 23.25 | 24.50 | 23.11 | 24.15 | 225,780 | +1.15(+5.00%) |
Feb 28, 2006 | 23.05 | 23.10 | 22.90 | 23.00 | 229,576 | +0.25(+1.10%) |
Feb 27, 2006 | 22.50 | 23.00 | 22.30 | 22.75 | 576,615 | +0.59(+2.66%) |
Feb 24, 2006 | 21.60 | 22.33 | 21.55 | 22.16 | 279,653 | +0.56(+2.59%) |
Feb 23, 2006 | 21.50 | 21.70 | 21.50 | 21.60 | 229,240 | +0.10(+0.47%) |
Feb 22, 2006 | 21.20 | 21.60 | 21.00 | 21.50 | 173,258 | +0.40(+1.90%) |
Feb 21, 2006 | 20.86 | 21.25 | 20.75 | 21.10 | 792,117 | +0.60(+2.93%) |
Feb 17, 2006 | 19.81 | 20.50 | 19.81 | 20.50 | 696,330 | +0.57(+2.86%) |
Feb 15, 2006 | 20.10 | 20.49 | 19.93 | 19.93 | 226,710 | -0.02(-0.10%) |
Feb 14, 2006 | 20.28 | 20.28 | 19.89 | 19.95 | 489,600 | -0.40(-1.97%) |
Feb 13, 2006 | 20.96 | 20.96 | 19.80 | 20.35 | 787,172 | -0.16(-0.78%) |
Feb 10, 2006 | 21.40 | 21.40 | 20.37 | 20.51 | 848,330 | -0.64(-3.03%) |