Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.10 | 30.64 | 29.86 | 30.02 | 1,303,635 | +0.02(+0.05%) |
Apr 27, 2006 | 29.07 | 30.97 | 29.07 | 30.00 | 3,949,136 | -0.64(-2.09%) |
Apr 26, 2006 | 30.61 | 30.82 | 30.42 | 30.64 | 960,446 | +0.06(+0.21%) |
Apr 25, 2006 | 30.88 | 30.88 | 30.45 | 30.58 | 502,060 | -0.31(-1.00%) |
Apr 24, 2006 | 30.71 | 30.89 | 30.46 | 30.89 | 538,138 | +0.02(+0.08%) |
Apr 21, 2006 | 30.89 | 30.98 | 30.61 | 30.86 | 365,341 | +0.02(+0.05%) |
Apr 20, 2006 | 30.61 | 31.12 | 30.46 | 30.85 | 475,602 | +0.21(+0.70%) |
Apr 19, 2006 | 30.52 | 30.71 | 30.31 | 30.63 | 519,783 | -0.07(-0.23%) |
Apr 18, 2006 | 30.30 | 30.93 | 30.27 | 30.71 | 795,751 | +0.40(+1.30%) |
Apr 17, 2006 | 30.07 | 30.31 | 29.99 | 30.31 | 439,650 | +0.16(+0.52%) |
Apr 13, 2006 | 30.13 | 30.22 | 29.23 | 30.15 | 612,194 | +0.02(+0.08%) |
Apr 12, 2006 | 30.27 | 30.45 | 29.88 | 30.13 | 478,134 | -0.18(-0.60%) |
Apr 11, 2006 | 30.47 | 30.59 | 30.14 | 30.31 | 517,757 | -0.16(-0.52%) |
Apr 10, 2006 | 30.81 | 30.85 | 30.36 | 30.47 | 749,672 | -0.42(-1.36%) |
Apr 07, 2006 | 30.81 | 31.01 | 30.69 | 30.89 | 962,092 | -0.41(-1.31%) |
Apr 06, 2006 | 31.60 | 31.62 | 31.01 | 31.30 | 451,044 | -0.43(-1.34%) |
Apr 05, 2006 | 31.60 | 31.78 | 31.40 | 31.72 | 440,663 | +0.09(+0.30%) |
Apr 04, 2006 | 31.23 | 31.65 | 30.81 | 31.63 | 689,162 | +0.09(+0.28%) |
Apr 03, 2006 | 32.03 | 32.03 | 31.34 | 31.54 | 586,243 | -0.49(-1.53%) |
Mar 31, 2006 | 31.85 | 32.13 | 31.38 | 32.03 | 1,006,779 | +0.30(+0.95%) |
Mar 30, 2006 | 31.73 | 31.83 | 31.45 | 31.73 | 849,173 | -0.07(-0.22%) |
Mar 29, 2006 | 32.02 | 32.02 | 31.52 | 31.80 | 1,089,316 | -0.27(-0.84%) |
Mar 28, 2006 | 31.72 | 32.26 | 31.65 | 32.07 | 2,837,919 | +0.47(+1.50%) |
Mar 27, 2006 | 31.55 | 31.61 | 31.21 | 31.60 | 851,325 | -0.05(-0.15%) |
Mar 24, 2006 | 31.60 | 31.69 | 31.47 | 31.65 | 658,780 | +0.09(+0.28%) |
Mar 23, 2006 | 31.72 | 31.72 | 31.44 | 31.56 | 575,862 | -0.11(-0.35%) |
Mar 22, 2006 | 31.53 | 31.86 | 31.47 | 31.67 | 516,998 | +0.06(+0.20%) |
Mar 21, 2006 | 31.83 | 31.95 | 31.24 | 31.61 | 811,449 | -0.14(-0.45%) |
Mar 20, 2006 | 31.65 | 31.83 | 31.36 | 31.75 | 542,949 | +0.06(+0.20%) |
Mar 17, 2006 | 31.56 | 31.92 | 31.28 | 31.68 | 793,219 | +0.28(+0.91%) |
Mar 16, 2006 | 31.52 | 31.52 | 31.33 | 31.40 | 758,027 | -0.16(-0.50%) |
Mar 15, 2006 | 31.40 | 31.58 | 31.24 | 31.56 | 652,577 | +0.12(+0.38%) |
Mar 14, 2006 | 31.48 | 31.57 | 31.07 | 31.44 | 380,532 | -0.12(-0.38%) |
Mar 13, 2006 | 31.48 | 31.93 | 31.46 | 31.56 | 553,076 | +0.12(+0.38%) |
Mar 10, 2006 | 31.41 | 31.44 | 31.12 | 31.44 | 597,256 | +0.06(+0.20%) |
Mar 09, 2006 | 31.39 | 31.51 | 31.17 | 31.38 | 994,879 | +0.02(+0.08%) |
Mar 08, 2006 | 31.57 | 31.59 | 31.13 | 31.35 | 978,296 | -0.24(-0.75%) |
Mar 07, 2006 | 31.76 | 31.87 | 31.50 | 31.59 | 699,415 | -0.21(-0.67%) |
Mar 06, 2006 | 31.68 | 31.82 | 31.32 | 31.80 | 541,177 | +0.08(+0.25%) |
Mar 03, 2006 | 31.76 | 32.02 | 31.68 | 31.72 | 487,755 | -0.13(-0.42%) |
Mar 02, 2006 | 31.48 | 31.98 | 31.35 | 31.86 | 806,385 | +0.26(+0.83%) |
Mar 01, 2006 | 31.36 | 31.61 | 31.25 | 31.60 | 725,113 | +0.28(+0.88%) |
Feb 28, 2006 | 30.89 | 31.56 | 30.97 | 31.32 | 3,247,441 | +0.43(+1.41%) |
Feb 27, 2006 | 30.48 | 31.04 | 30.48 | 30.89 | 1,436,176 | +0.39(+1.30%) |
Feb 24, 2006 | 30.48 | 30.60 | 30.44 | 30.49 | 395,597 | -0.12(-0.39%) |
Feb 23, 2006 | 30.63 | 30.76 | 30.57 | 30.61 | 433,701 | -0.12(-0.39%) |
Feb 22, 2006 | 30.60 | 30.84 | 30.49 | 30.73 | 463,956 | +0.13(+0.41%) |
Feb 21, 2006 | 31.15 | 31.19 | 30.50 | 30.60 | 986,777 | -0.39(-1.25%) |
Feb 17, 2006 | 31.16 | 31.42 | 30.96 | 30.99 | 1,287,938 | -0.16(-0.51%) |
Feb 16, 2006 | 29.82 | 31.58 | 29.82 | 31.15 | 3,576,198 | +2.26(+7.82%) |
Feb 15, 2006 | 29.54 | 29.56 | 28.64 | 28.89 | 1,434,657 | -0.55(-1.88%) |
Feb 14, 2006 | 29.48 | 29.60 | 29.19 | 29.44 | 838,539 | +0.02(+0.05%) |
Feb 13, 2006 | 30.22 | 30.22 | 29.35 | 29.43 | 1,330,725 | +0.02(+0.08%) |
Feb 10, 2006 | 29.62 | 29.69 | 29.35 | 29.40 | 534,087 | +0.09(+0.32%) |
Feb 09, 2006 | 29.50 | 30.13 | 29.23 | 29.31 | 1,250,973 | -0.37(-1.25%) |
Feb 08, 2006 | 29.93 | 30.14 | 29.35 | 29.68 | 3,909,133 | -0.25(-0.84%) |
Feb 07, 2006 | 30.10 | 30.44 | 29.80 | 29.93 | 1,002,854 | -0.62(-2.02%) |
Feb 06, 2006 | 30.41 | 30.83 | 30.33 | 30.55 | 943,736 | -0.22(-0.72%) |
Feb 03, 2006 | 30.27 | 31.12 | 30.27 | 30.77 | 1,553,272 | -0.17(-0.56%) |
Feb 02, 2006 | 31.19 | 31.19 | 30.86 | 30.94 | 506,997 | -0.24(-0.79%) |
Feb 01, 2006 | 32.78 | 32.78 | 31.01 | 31.19 | 1,742,906 | -3.14(-9.14%) |
Jan 31, 2006 | 34.28 | 34.43 | 33.92 | 34.32 | 7,071,126 | +0.07(+0.21%) |
Jan 30, 2006 | 34.59 | 34.77 | 33.85 | 34.25 | 2,090,145 | -0.32(-0.94%) |
Jan 27, 2006 | 34.77 | 35.11 | 34.53 | 34.58 | 659,159 | -0.31(-0.88%) |
Jan 26, 2006 | 34.62 | 35.20 | 34.39 | 34.88 | 1,912,791 | +0.18(+0.52%) |
Jan 25, 2006 | 34.51 | 34.73 | 34.37 | 34.70 | 484,717 | +0.08(+0.23%) |
Jan 24, 2006 | 34.39 | 34.75 | 34.39 | 34.62 | 777,269 | +0.26(+0.76%) |
Jan 23, 2006 | 34.06 | 34.41 | 33.99 | 34.36 | 867,402 | +0.28(+0.81%) |
Jan 20, 2006 | 34.36 | 34.43 | 33.88 | 34.09 | 2,817,411 | -0.45(-1.30%) |
Jan 19, 2006 | 33.97 | 34.68 | 33.93 | 34.54 | 908,924 | +0.57(+1.67%) |
Jan 18, 2006 | 33.65 | 34.02 | 33.54 | 33.97 | 2,278,386 | -0.08(-0.23%) |
Jan 17, 2006 | 33.98 | 34.18 | 33.82 | 34.05 | 358,252 | -0.13(-0.39%) |
Jan 13, 2006 | 34.09 | 34.79 | 33.79 | 34.18 | 1,107,165 | +0.17(+0.51%) |
Jan 12, 2006 | 34.17 | 34.36 | 33.83 | 34.01 | 842,590 | -0.32(-0.92%) |
Jan 11, 2006 | 34.36 | 34.47 | 34.14 | 34.32 | 598,775 | +0.04(+0.12%) |
Jan 10, 2006 | 33.77 | 34.36 | 33.77 | 34.28 | 619,663 | +0.43(+1.28%) |
Jan 09, 2006 | 33.49 | 34.19 | 33.49 | 33.85 | 955,636 | +0.30(+0.89%) |
Jan 06, 2006 | 33.83 | 33.84 | 33.25 | 33.55 | 708,783 | -0.28(-0.82%) |
Jan 05, 2006 | 32.39 | 34.07 | 32.23 | 33.83 | 1,118,305 | +1.40(+4.31%) |
Jan 04, 2006 | 32.37 | 32.81 | 32.22 | 32.43 | 1,278,696 | +0.01(+0.02%) |
Jan 03, 2006 | 32.18 | 32.42 | 31.72 | 32.42 | 624,727 | +0.38(+1.18%) |
Dec 30, 2005 | 31.76 | 32.04 | 31.64 | 32.04 | 199,760 | +0.16(+0.50%) |
Dec 29, 2005 | 31.89 | 32.17 | 31.81 | 31.88 | 94,816 | +0.04(+0.12%) |
Dec 28, 2005 | 31.58 | 31.93 | 31.52 | 31.84 | 293,058 | -0.29(-0.91%) |
Dec 23, 2005 | 32.01 | 32.18 | 31.80 | 32.13 | 123,552 | +0.12(+0.37%) |
Dec 22, 2005 | 31.69 | 32.12 | 31.68 | 32.02 | 178,873 | +0.32(+1.00%) |
Dec 21, 2005 | 31.86 | 32.16 | 31.65 | 31.70 | 418,130 | -0.09(-0.27%) |
Dec 20, 2005 | 31.32 | 31.92 | 31.06 | 31.79 | 1,256,670 | +0.55(+1.74%) |
Dec 19, 2005 | 31.44 | 31.44 | 31.08 | 31.24 | 611,055 | -0.31(-0.98%) |
Dec 16, 2005 | 31.87 | 31.94 | 31.21 | 31.55 | 1,118,432 | -0.36(-1.14%) |
Dec 15, 2005 | 31.97 | 32.03 | 31.72 | 31.91 | 533,961 | -0.03(-0.10%) |
Dec 14, 2005 | 31.70 | 31.99 | 31.60 | 31.95 | 544,594 | +0.30(+0.95%) |
Dec 13, 2005 | 31.57 | 31.81 | 31.53 | 31.65 | 250,144 | +0.02(+0.07%) |
Dec 12, 2005 | 31.68 | 31.92 | 31.50 | 31.62 | 433,447 | +0.01(+0.02%) |
Dec 09, 2005 | 31.42 | 31.76 | 31.19 | 31.61 | 605,611 | +0.18(+0.58%) |
Dec 08, 2005 | 31.80 | 31.83 | 31.19 | 31.43 | 465,602 | -0.30(-0.95%) |
Dec 07, 2005 | 32.30 | 32.39 | 31.70 | 31.73 | 397,242 | -0.63(-1.95%) |
Dec 06, 2005 | 32.28 | 32.57 | 32.21 | 32.36 | 724,987 | +0.17(+0.51%) |
Dec 05, 2005 | 32.17 | 32.27 | 31.76 | 32.20 | 361,291 | -0.01(-0.02%) |
Dec 02, 2005 | 31.93 | 32.23 | 31.91 | 32.21 | 433,954 | +0.23(+0.72%) |
Dec 01, 2005 | 31.90 | 32.01 | 31.73 | 31.98 | 538,392 | +0.21(+0.67%) |
Nov 30, 2005 | 32.13 | 32.20 | 31.65 | 31.76 | 488,641 | -0.44(-1.37%) |
Nov 29, 2005 | 31.95 | 32.55 | 31.89 | 32.21 | 808,157 | +0.39(+1.24%) |
Nov 28, 2005 | 32.02 | 32.06 | 31.64 | 31.81 | 291,032 | -0.16(-0.49%) |
Nov 25, 2005 | 32.37 | 32.37 | 31.81 | 31.97 | 194,064 | -0.40(-1.24%) |
Nov 23, 2005 | 32.36 | 32.44 | 32.19 | 32.37 | 274,069 | -0.03(-0.10%) |
Nov 22, 2005 | 32.54 | 32.54 | 32.13 | 32.40 | 603,333 | -0.12(-0.36%) |
Nov 21, 2005 | 32.35 | 32.55 | 32.19 | 32.52 | 577,508 | -0.09(-0.29%) |
Nov 18, 2005 | 32.36 | 32.62 | 32.19 | 32.62 | 758,027 | +0.32(+1.00%) |
Nov 17, 2005 | 31.44 | 32.47 | 31.44 | 32.29 | 843,729 | +0.94(+3.00%) |
Nov 16, 2005 | 31.44 | 31.55 | 30.97 | 31.35 | 554,089 | -0.13(-0.40%) |
Nov 15, 2005 | 31.12 | 31.76 | 31.01 | 31.48 | 1,006,146 | +0.43(+1.37%) |
Nov 14, 2005 | 30.89 | 31.06 | 30.73 | 31.05 | 407,117 | +0.24(+0.79%) |
Nov 11, 2005 | 30.33 | 31.04 | 30.33 | 30.81 | 657,514 | +0.42(+1.38%) |
Nov 10, 2005 | 30.48 | 30.48 | 30.16 | 30.39 | 1,122,230 | -0.02(-0.05%) |
Nov 09, 2005 | 30.48 | 30.86 | 30.13 | 30.41 | 715,872 | +0.00(+0.00%) |
Nov 08, 2005 | 30.92 | 30.96 | 30.37 | 30.41 | 807,398 | -0.43(-1.41%) |
Nov 07, 2005 | 30.37 | 31.38 | 30.31 | 30.84 | 1,352,626 | +0.53(+1.75%) |
Nov 04, 2005 | 30.29 | 30.63 | 29.92 | 30.31 | 796,131 | +0.09(+0.29%) |
Nov 03, 2005 | 30.11 | 30.24 | 29.99 | 30.22 | 372,810 | +0.19(+0.63%) |
Nov 02, 2005 | 29.58 | 30.07 | 29.46 | 30.03 | 710,049 | +0.39(+1.33%) |
Nov 01, 2005 | 29.62 | 29.70 | 29.31 | 29.64 | 420,662 | +0.05(+0.16%) |
Oct 31, 2005 | 29.22 | 30.14 | 29.20 | 29.59 | 2,158,631 | +0.44(+1.52%) |
Oct 28, 2005 | 29.08 | 29.54 | 28.88 | 29.15 | 1,001,462 | +0.15(+0.52%) |
Oct 27, 2005 | 29.54 | 29.54 | 28.77 | 29.00 | 574,976 | -0.51(-1.71%) |
Oct 26, 2005 | 30.41 | 30.41 | 29.50 | 29.50 | 1,079,442 | -0.20(-0.66%) |
Oct 25, 2005 | 29.43 | 30.25 | 29.32 | 29.70 | 1,238,567 | +0.16(+0.53%) |
Oct 24, 2005 | 29.52 | 29.66 | 29.11 | 29.54 | 680,553 | +0.01(+0.03%) |
Oct 21, 2005 | 29.58 | 29.65 | 29.36 | 29.54 | 400,660 | +0.14(+0.48%) |
Oct 20, 2005 | 29.95 | 30.01 | 29.31 | 29.39 | 399,901 | -0.58(-1.95%) |
Oct 19, 2005 | 29.40 | 30.03 | 29.05 | 29.98 | 482,945 | +0.46(+1.55%) |
Oct 18, 2005 | 29.95 | 30.10 | 29.38 | 29.52 | 456,360 | -0.42(-1.40%) |
Oct 17, 2005 | 29.99 | 30.03 | 29.31 | 29.94 | 391,926 | -0.06(-0.18%) |
Oct 14, 2005 | 29.74 | 30.18 | 29.39 | 29.99 | 735,747 | +0.17(+0.56%) |
Oct 13, 2005 | 29.78 | 29.91 | 29.51 | 29.83 | 1,139,446 | -0.11(-0.37%) |
Oct 12, 2005 | 30.02 | 30.27 | 29.12 | 29.94 | 929,305 | -0.08(-0.26%) |
Oct 11, 2005 | 30.37 | 30.52 | 29.86 | 30.02 | 838,159 | -0.26(-0.86%) |
Oct 10, 2005 | 30.86 | 30.92 | 30.25 | 30.28 | 482,565 | -0.61(-1.97%) |
Oct 07, 2005 | 30.90 | 31.03 | 30.53 | 30.89 | 446,613 | +0.08(+0.26%) |
Oct 06, 2005 | 31.34 | 31.38 | 30.31 | 30.81 | 1,030,325 | -0.47(-1.52%) |
Oct 05, 2005 | 31.45 | 31.66 | 31.28 | 31.28 | 1,094,253 | -0.24(-0.75%) |
Oct 04, 2005 | 31.62 | 31.66 | 31.44 | 31.52 | 905,253 | -0.08(-0.25%) |
Oct 03, 2005 | 31.62 | 31.83 | 31.49 | 31.60 | 688,022 | -0.02(-0.05%) |
Sep 30, 2005 | 31.72 | 31.72 | 31.26 | 31.61 | 1,169,322 | -0.02(-0.07%) |