Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | -1.90(-2.07%) |
Apr 27, 2006 | 91.90 | 91.90 | 91.90 | 91.90 | 300 | +5.40(+6.24%) |
Apr 26, 2006 | 86.50 | 87.10 | 86.40 | 86.50 | 3,755 | +1.70(+2.00%) |
Apr 25, 2006 | 84.80 | 85.00 | 84.50 | 84.80 | 3,100 | +0.00(+0.00%) |
Apr 24, 2006 | 84.80 | 84.50 | 84.50 | 84.80 | 375 | +0.00(+0.00%) |
Apr 21, 2006 | 80.80 | 84.80 | 84.00 | 84.80 | 620 | +4.00(+4.95%) |
Apr 20, 2006 | 80.50 | 81.10 | 80.25 | 80.80 | 674 | +0.30(+0.37%) |
Apr 19, 2006 | 79.10 | 80.70 | 80.20 | 80.50 | 5,325 | +1.40(+1.77%) |
Apr 18, 2006 | 79.10 | 79.75 | 79.00 | 79.10 | 2,740 | -0.15(-0.19%) |
Apr 17, 2006 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 78.25 | 79.75 | 78.35 | 79.25 | 1,554 | +1.00(+1.28%) |
Apr 12, 2006 | 83.80 | 78.60 | 78.25 | 78.25 | 850 | -5.55(-6.62%) |
Apr 11, 2006 | 83.80 | 83.80 | 83.80 | 83.80 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 83.80 | 84.55 | 83.80 | 83.80 | 350 | -1.95(-2.27%) |
Apr 07, 2006 | 85.75 | 85.75 | 85.00 | 85.75 | 581 | +1.25(+1.48%) |
Apr 06, 2006 | 84.50 | 84.60 | 84.00 | 84.50 | 1,307 | +0.20(+0.24%) |
Apr 05, 2006 | 84.30 | 84.30 | 84.30 | 84.30 | 100 | -0.80(-0.94%) |
Apr 04, 2006 | 85.10 | 85.10 | 85.10 | 85.10 | 220 | +1.85(+2.22%) |
Apr 03, 2006 | 83.25 | 83.25 | 83.25 | 83.25 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 83.25 | 83.25 | 83.25 | 83.25 | 100 | -0.25(-0.30%) |
Mar 30, 2006 | 83.50 | 83.50 | 83.50 | 83.50 | 2,590 | +1.10(+1.33%) |
Mar 29, 2006 | 82.40 | 82.40 | 82.40 | 82.40 | 100 | +0.50(+0.61%) |
Mar 28, 2006 | 82.50 | 81.90 | 81.90 | 81.90 | 267 | -0.60(-0.73%) |
Mar 27, 2006 | 82.50 | 83.10 | 82.50 | 82.50 | 1,113 | +0.00(+0.00%) |
Mar 24, 2006 | 82.50 | 82.50 | 82.50 | 82.50 | 3,502 | -1.20(-1.43%) |
Mar 21, 2006 | 83.70 | 83.70 | 83.70 | 83.70 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 83.70 | 84.30 | 83.50 | 83.70 | 1,062 | +0.70(+0.84%) |
Mar 17, 2006 | 83.00 | 83.25 | 81.75 | 83.00 | 495 | +4.00(+5.06%) |
Mar 16, 2006 | 79.00 | 79.50 | 78.50 | 79.00 | 8,778 | -0.30(-0.38%) |
Mar 15, 2006 | 80.75 | 79.30 | 79.30 | 79.30 | 100 | -1.45(-1.80%) |
Mar 14, 2006 | 81.70 | 80.75 | 80.75 | 80.75 | 100 | -0.95(-1.16%) |
Mar 13, 2006 | 81.70 | 82.25 | 81.50 | 81.70 | 3,595 | +0.45(+0.55%) |
Mar 10, 2006 | 81.25 | 81.25 | 79.25 | 81.25 | 1,275 | +2.25(+2.85%) |
Mar 09, 2006 | 79.00 | 80.00 | 79.00 | 79.00 | 870 | -0.50(-0.63%) |
Mar 08, 2006 | 79.50 | 87.00 | 79.00 | 79.50 | 6,297 | -4.45(-5.30%) |
Mar 07, 2006 | 83.95 | 83.95 | 83.35 | 83.95 | 675 | -6.55(-7.24%) |
Mar 06, 2006 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 90.50 | 90.50 | 90.50 | 90.50 | 400 | +0.00(+0.00%) |
Mar 02, 2006 | 90.50 | 91.25 | 90.50 | 90.50 | 2,800 | +0.00(+0.00%) |
Mar 01, 2006 | 90.50 | 91.00 | 90.00 | 90.50 | 7,011 | +3.50(+4.02%) |
Feb 28, 2006 | 86.00 | 87.00 | 87.00 | 87.00 | 100 | +1.00(+1.16%) |
Feb 27, 2006 | 86.00 | 86.75 | 85.75 | 86.00 | 1,828 | +3.50(+4.24%) |
Feb 24, 2006 | 82.50 | 83.50 | 82.50 | 82.50 | 715 | -0.60(-0.72%) |
Feb 23, 2006 | 83.10 | 83.10 | 83.10 | 83.10 | 150 | +1.10(+1.34%) |
Feb 22, 2006 | 82.00 | 82.75 | 82.00 | 82.00 | 1,700 | -1.30(-1.56%) |
Feb 21, 2006 | 83.30 | 83.50 | 82.75 | 83.30 | 3,375 | -0.45(-0.54%) |
Feb 17, 2006 | 83.75 | 83.75 | 83.70 | 83.75 | 250 | +0.45(+0.54%) |
Feb 15, 2006 | 83.30 | 83.30 | 83.00 | 83.30 | 500 | +2.80(+3.48%) |
Feb 14, 2006 | 80.50 | 81.50 | 80.50 | 80.50 | 1,469 | +1.75(+2.22%) |
Feb 13, 2006 | 78.75 | 78.75 | 77.80 | 78.75 | 1,400 | +1.00(+1.29%) |
Feb 10, 2006 | 77.75 | 79.00 | 77.75 | 77.75 | 450 | -3.65(-4.48%) |
Feb 09, 2006 | 81.40 | 81.40 | 76.40 | 81.40 | 3,652 | +5.90(+7.81%) |
Feb 08, 2006 | 75.50 | 76.00 | 74.50 | 75.50 | 7,422 | +1.75(+2.37%) |
Feb 07, 2006 | 73.25 | 73.90 | 73.20 | 73.75 | 900 | +0.50(+0.68%) |
Feb 06, 2006 | 73.25 | 74.25 | 73.25 | 73.25 | 2,165 | -0.85(-1.15%) |
Feb 03, 2006 | 74.10 | 74.50 | 74.00 | 74.10 | 3,000 | -0.60(-0.80%) |
Feb 02, 2006 | 74.70 | 75.20 | 74.70 | 74.70 | 925 | -1.40(-1.84%) |
Feb 01, 2006 | 76.10 | 76.25 | 76.10 | 76.10 | 1,550 | -0.20(-0.26%) |
Jan 31, 2006 | 76.30 | 76.30 | 76.30 | 76.30 | 120 | +1.15(+1.53%) |
Jan 30, 2006 | 75.15 | 76.25 | 75.00 | 75.15 | 6,067 | -2.35(-3.03%) |
Jan 27, 2006 | 77.50 | 77.75 | 76.25 | 77.50 | 3,374 | +3.50(+4.73%) |
Jan 26, 2006 | 74.00 | 76.25 | 74.00 | 74.00 | 4,714 | +2.00(+2.78%) |
Jan 25, 2006 | 72.00 | 73.60 | 71.00 | 72.00 | 11,323 | +0.40(+0.56%) |
Jan 24, 2006 | 71.60 | 71.60 | 70.40 | 71.60 | 12,120 | +4.00(+5.92%) |
Jan 23, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 267 | +0.00(+0.00%) |
Jan 18, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 125 | -0.30(-0.44%) |
Jan 17, 2006 | 67.90 | 68.50 | 67.90 | 67.90 | 7,742 | -0.20(-0.29%) |
Jan 13, 2006 | 68.10 | 68.10 | 68.00 | 68.10 | 1,478 | -0.27(-0.39%) |
Jan 12, 2006 | 68.37 | 68.37 | 68.37 | 68.37 | 0 | -0.93(-1.34%) |
Jan 11, 2006 | 69.30 | 69.30 | 69.00 | 69.30 | 912 | +4.00(+6.13%) |
Jan 10, 2006 | 65.30 | 65.30 | 65.30 | 65.30 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 65.30 | 65.30 | 65.30 | 65.30 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 65.30 | 65.65 | 64.95 | 65.30 | 837 | +1.05(+1.63%) |
Jan 05, 2006 | 64.25 | 64.25 | 64.25 | 64.25 | 100 | +0.00(+0.00%) |
Jan 04, 2006 | 58.85 | 64.25 | 63.25 | 64.25 | 6,050 | +5.40(+9.18%) |
Jan 03, 2006 | 58.85 | 58.85 | 58.20 | 58.85 | 277 | +0.95(+1.64%) |
Dec 30, 2005 | 57.90 | 57.90 | 57.90 | 57.90 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 57.90 | 57.90 | 57.90 | 57.90 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 57.90 | 58.00 | 57.90 | 57.90 | 1,076 | +1.15(+2.03%) |
Dec 23, 2005 | 56.75 | 56.75 | 56.75 | 56.75 | 100 | -0.15(-0.26%) |
Dec 22, 2005 | 56.50 | 56.90 | 56.25 | 56.90 | 300 | +0.40(+0.71%) |
Dec 21, 2005 | 57.82 | 56.50 | 56.50 | 56.50 | 312 | -1.32(-2.28%) |
Dec 20, 2005 | 57.82 | 57.82 | 57.82 | 57.82 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 57.82 | 57.82 | 57.60 | 57.82 | 3,900 | -1.98(-3.31%) |
Dec 16, 2005 | 59.80 | 59.80 | 59.80 | 59.80 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 59.80 | 59.80 | 59.80 | 59.80 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 59.80 | 59.80 | 59.80 | 59.80 | 150 | +1.05(+1.79%) |
Dec 13, 2005 | 58.75 | 58.75 | 58.75 | 58.75 | 100 | +0.55(+0.95%) |
Dec 12, 2005 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 58.20 | 58.20 | 58.20 | 625 | +0.00(+0.00%) | |
Dec 08, 2005 | 58.20 | 58.20 | 58.20 | 58.20 | 1,682 | +0.00(+0.00%) |
Dec 07, 2005 | 58.20 | 58.20 | 58.20 | 58.20 | 100 | -0.70(-1.19%) |
Dec 06, 2005 | 58.90 | 58.90 | 58.00 | 58.90 | 401 | +1.65(+2.88%) |
Dec 05, 2005 | 57.25 | 57.25 | 57.25 | 6,904 | +0.00(+0.00%) | |
Dec 02, 2005 | 57.25 | 57.65 | 57.25 | 57.25 | 1,185 | +0.25(+0.44%) |
Dec 01, 2005 | 56.45 | 57.28 | 57.00 | 57.00 | 225 | +0.55(+0.97%) |
Nov 30, 2005 | 56.45 | 56.60 | 56.45 | 56.45 | 2,037 | +2.45(+4.54%) |
Nov 29, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 54.00 | 54.15 | 54.00 | 54.00 | 201 | -1.15(-2.09%) |
Nov 23, 2005 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 55.15 | 55.15 | 55.15 | 55.15 | 4,920 | -0.10(-0.18%) |
Nov 21, 2005 | 55.25 | 55.25 | 55.25 | 55.25 | 5,833 | +1.25(+2.31%) |
Nov 18, 2005 | 54.00 | 54.15 | 52.22 | 54.00 | 7,474 | +1.50(+2.86%) |
Nov 17, 2005 | 52.50 | 52.50 | 52.50 | 52.50 | 1,910 | +3.80(+7.80%) |
Nov 16, 2005 | 48.70 | 48.70 | 48.50 | 48.70 | 6,625 | -0.65(-1.32%) |
Nov 15, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 1,139 | +1.35(+2.81%) |
Nov 11, 2005 | 48.00 | 48.00 | 47.60 | 48.00 | 1,722 | +1.10(+2.35%) |
Nov 10, 2005 | 46.90 | 47.35 | 46.90 | 46.90 | 6,953 | -0.45(-0.95%) |
Nov 09, 2005 | 47.35 | 47.35 | 47.35 | 5,576 | +0.00(+0.00%) | |
Nov 08, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 3,136 | +0.00(+0.00%) |
Nov 07, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 324 | -0.65(-1.35%) |
Nov 04, 2005 | 48.00 | 48.25 | 48.00 | 48.00 | 1,250 | +0.75(+1.59%) |
Nov 03, 2005 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) | |
Nov 02, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 475 | +0.15(+0.32%) |
Nov 01, 2005 | 47.10 | 47.10 | 47.10 | 47.10 | 7,062 | +0.35(+0.75%) |
Oct 31, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 6,400 | +0.00(+0.00%) |
Oct 28, 2005 | 46.75 | 47.00 | 46.75 | 46.75 | 700 | +0.05(+0.11%) |
Oct 27, 2005 | 46.70 | 48.05 | 46.70 | 46.70 | 617 | -1.30(-2.71%) |
Oct 26, 2005 | 48.00 | 48.30 | 48.00 | 48.00 | 475 | +0.00(+0.00%) |
Oct 25, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 600 | +0.90(+1.91%) |
Oct 24, 2005 | 47.10 | 47.35 | 47.10 | 47.10 | 823 | -0.40(-0.84%) |
Oct 21, 2005 | 47.50 | 48.14 | 47.50 | 47.50 | 6,861 | -0.10(-0.21%) |
Oct 20, 2005 | 47.60 | 47.90 | 47.47 | 47.60 | 12,941 | +1.06(+2.28%) |
Oct 19, 2005 | 46.54 | 46.55 | 46.16 | 46.54 | 12,633 | -0.83(-1.75%) |
Oct 18, 2005 | 47.37 | 47.37 | 46.00 | 47.37 | 6,575 | -1.03(-2.13%) |
Oct 17, 2005 | 48.40 | 48.40 | 48.05 | 48.40 | 1,466 | -0.65(-1.32%) |
Oct 14, 2005 | 49.05 | 49.07 | 49.05 | 49.05 | 6,074 | +0.05(+0.10%) |
Oct 13, 2005 | 49.40 | 49.00 | 48.67 | 49.00 | 6,200 | -0.40(-0.82%) |
Oct 12, 2005 | 49.40 | 49.40 | 49.40 | 49.40 | 162 | +1.60(+3.36%) |
Oct 11, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 48.05 | 47.90 | 47.80 | 47.80 | 290 | -0.25(-0.52%) |
Oct 07, 2005 | 48.05 | 48.05 | 48.00 | 48.05 | 519 | +1.97(+4.28%) |
Oct 06, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | -0.76(-1.62%) |
Oct 04, 2005 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 46.84 | 46.62 | 46.84 | 6,282 | -0.26(-0.56%) | |
Sep 30, 2005 | 47.55 | 47.10 | 47.10 | 9,223 | -0.55(-1.15%) | |
Sep 29, 2005 | 47.65 | 47.54 | 47.65 | 3,430 | +3.35(+7.57%) | |
Sep 28, 2005 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 44.30 | 44.63 | 44.30 | 44.30 | 11,636 | +0.18(+0.41%) |
Sep 26, 2005 | 44.11 | 44.60 | 44.11 | 44.11 | 11,686 | -0.04(-0.08%) |
Sep 23, 2005 | 44.15 | 44.60 | 44.00 | 44.15 | 3,808 | -0.83(-1.85%) |
Sep 22, 2005 | 44.98 | 44.98 | 44.98 | 44.98 | 2,700 | -0.72(-1.58%) |
Sep 21, 2005 | 45.70 | 45.70 | 45.70 | 45.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 45.70 | 45.75 | 45.70 | 45.70 | 225 | -0.90(-1.93%) |
Sep 19, 2005 | 46.60 | 46.60 | 46.40 | 46.60 | 1,550 | +0.40(+0.87%) |
Sep 16, 2005 | 46.20 | 46.20 | 46.20 | 46.20 | 575 | +0.60(+1.32%) |
Sep 15, 2005 | 45.60 | 45.60 | 45.34 | 45.60 | 7,597 | +1.00(+2.24%) |
Sep 14, 2005 | 44.60 | 44.85 | 44.60 | 44.60 | 1,529 | +0.10(+0.22%) |
Sep 13, 2005 | 44.50 | 44.85 | 44.40 | 44.50 | 13,412 | -0.50(-1.11%) |
Sep 12, 2005 | 45.00 | 45.00 | 44.75 | 45.00 | 350 | -0.50(-1.10%) |
Sep 09, 2005 | 45.50 | 45.50 | 45.40 | 45.50 | 1,434 | +0.50(+1.11%) |
Sep 08, 2005 | 45.00 | 45.00 | 45.00 | 45.00 | 1,225 | +1.00(+2.27%) |
Sep 07, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 475 | -0.60(-1.35%) |
Sep 06, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 1,500 | +2.40(+5.69%) |
Sep 02, 2005 | 42.20 | 42.20 | 42.20 | 42.20 | 325 | -0.25(-0.59%) |
Sep 01, 2005 | 42.45 | 42.75 | 42.00 | 42.45 | 725 | +2.05(+5.07%) |
Aug 31, 2005 | 40.40 | 40.40 | 38.47 | 40.40 | 975 | +2.40(+6.32%) |
Aug 30, 2005 | 38.00 | 38.00 | 37.75 | 38.00 | 400 | +0.50(+1.33%) |
Aug 29, 2005 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 37.50 | 37.50 | 37.50 | 37.50 | 2,075 | +0.64(+1.73%) |
Aug 25, 2005 | 36.86 | 36.95 | 36.86 | 36.86 | 2,682 | -0.34(-0.90%) |
Aug 24, 2005 | 37.20 | 37.20 | 37.20 | 37.20 | 3,700 | -0.80(-2.11%) |
Aug 23, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 150 | -0.25(-0.65%) |
Aug 22, 2005 | 38.25 | 38.25 | 37.80 | 38.25 | 3,000 | -1.25(-3.16%) |
Aug 19, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 800 | -0.50(-1.25%) |
Aug 16, 2005 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 40.00 | 40.00 | 39.75 | 40.00 | 355 | -0.90(-2.20%) |
Aug 12, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 397 | +0.00(+0.00%) |
Aug 09, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 397 | -0.05(-0.12%) |