Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 30.09 | 30.64 | 29.86 | 30.01 | 1,303,835 | +0.02(+0.05%) |
Apr 27, 2006 | 29.07 | 30.96 | 29.07 | 30.00 | 3,949,741 | -0.64(-2.09%) |
Apr 26, 2006 | 30.61 | 30.82 | 30.42 | 30.64 | 960,593 | +0.06(+0.21%) |
Apr 25, 2006 | 30.87 | 30.87 | 30.45 | 30.57 | 502,137 | -0.31(-1.00%) |
Apr 24, 2006 | 30.71 | 30.88 | 30.46 | 30.88 | 538,221 | +0.02(+0.08%) |
Apr 21, 2006 | 30.88 | 30.98 | 30.61 | 30.86 | 365,397 | +0.02(+0.05%) |
Apr 20, 2006 | 30.61 | 31.11 | 30.46 | 30.84 | 475,675 | +0.21(+0.70%) |
Apr 19, 2006 | 30.51 | 30.70 | 30.31 | 30.63 | 519,862 | -0.07(-0.23%) |
Apr 18, 2006 | 30.30 | 30.93 | 30.27 | 30.70 | 795,873 | +0.40(+1.30%) |
Apr 17, 2006 | 30.07 | 30.31 | 29.99 | 30.31 | 439,718 | +0.16(+0.52%) |
Apr 13, 2006 | 30.12 | 30.22 | 29.22 | 30.15 | 612,288 | +0.02(+0.08%) |
Apr 12, 2006 | 30.27 | 30.45 | 29.88 | 30.12 | 478,207 | -0.18(-0.60%) |
Apr 11, 2006 | 30.46 | 30.59 | 30.14 | 30.31 | 517,837 | -0.16(-0.52%) |
Apr 10, 2006 | 30.80 | 30.84 | 30.35 | 30.46 | 749,787 | -0.42(-1.36%) |
Apr 07, 2006 | 30.80 | 31.01 | 30.68 | 30.88 | 962,239 | -0.41(-1.31%) |
Apr 06, 2006 | 31.59 | 31.62 | 31.00 | 31.29 | 451,113 | -0.43(-1.34%) |
Apr 05, 2006 | 31.59 | 31.77 | 31.40 | 31.72 | 440,731 | +0.09(+0.30%) |
Apr 04, 2006 | 31.22 | 31.65 | 30.80 | 31.62 | 689,267 | +0.09(+0.28%) |
Apr 03, 2006 | 32.03 | 32.03 | 31.34 | 31.54 | 586,333 | -0.49(-1.53%) |
Mar 31, 2006 | 31.85 | 32.13 | 31.37 | 32.03 | 1,006,933 | +0.30(+0.95%) |
Mar 30, 2006 | 31.73 | 31.83 | 31.44 | 31.73 | 849,303 | -0.07(-0.22%) |
Mar 29, 2006 | 32.02 | 32.02 | 31.51 | 31.80 | 1,089,483 | -0.27(-0.84%) |
Mar 28, 2006 | 31.71 | 32.26 | 31.64 | 32.07 | 2,838,354 | +0.47(+1.50%) |
Mar 27, 2006 | 31.55 | 31.61 | 31.21 | 31.59 | 851,455 | -0.05(-0.15%) |
Mar 24, 2006 | 31.59 | 31.69 | 31.47 | 31.64 | 658,881 | +0.09(+0.28%) |
Mar 23, 2006 | 31.72 | 31.72 | 31.43 | 31.55 | 575,951 | -0.11(-0.35%) |
Mar 22, 2006 | 31.52 | 31.85 | 31.47 | 31.66 | 517,077 | +0.06(+0.20%) |
Mar 21, 2006 | 31.83 | 31.95 | 31.24 | 31.60 | 811,573 | -0.14(-0.45%) |
Mar 20, 2006 | 31.65 | 31.83 | 31.36 | 31.74 | 543,032 | +0.06(+0.20%) |
Mar 17, 2006 | 31.55 | 31.92 | 31.28 | 31.68 | 793,341 | +0.28(+0.91%) |
Mar 16, 2006 | 31.51 | 31.51 | 31.32 | 31.40 | 758,143 | -0.16(-0.50%) |
Mar 15, 2006 | 31.40 | 31.58 | 31.24 | 31.55 | 652,677 | +0.12(+0.38%) |
Mar 14, 2006 | 31.47 | 31.57 | 31.06 | 31.43 | 380,591 | -0.12(-0.38%) |
Mar 13, 2006 | 31.47 | 31.92 | 31.46 | 31.55 | 553,161 | +0.12(+0.38%) |
Mar 10, 2006 | 31.40 | 31.43 | 31.12 | 31.43 | 597,348 | +0.06(+0.20%) |
Mar 09, 2006 | 31.39 | 31.51 | 31.17 | 31.37 | 995,032 | +0.02(+0.08%) |
Mar 08, 2006 | 31.57 | 31.59 | 31.13 | 31.35 | 978,446 | -0.24(-0.75%) |
Mar 07, 2006 | 31.75 | 31.87 | 31.49 | 31.59 | 699,523 | -0.21(-0.67%) |
Mar 06, 2006 | 31.67 | 31.81 | 31.32 | 31.80 | 541,259 | +0.08(+0.25%) |
Mar 03, 2006 | 31.75 | 32.01 | 31.67 | 31.72 | 487,830 | -0.13(-0.42%) |
Mar 02, 2006 | 31.47 | 31.97 | 31.35 | 31.85 | 806,508 | +0.26(+0.82%) |
Mar 01, 2006 | 31.36 | 31.61 | 31.25 | 31.59 | 725,225 | +0.28(+0.88%) |
Feb 28, 2006 | 30.88 | 31.55 | 30.96 | 31.32 | 3,247,939 | +0.43(+1.41%) |
Feb 27, 2006 | 30.48 | 31.04 | 30.48 | 30.88 | 1,436,396 | +0.39(+1.30%) |
Feb 24, 2006 | 30.47 | 30.60 | 30.44 | 30.49 | 395,657 | -0.12(-0.39%) |
Feb 23, 2006 | 30.63 | 30.76 | 30.57 | 30.61 | 433,767 | -0.12(-0.39%) |
Feb 22, 2006 | 30.60 | 30.83 | 30.49 | 30.72 | 464,027 | +0.13(+0.41%) |
Feb 21, 2006 | 31.14 | 31.19 | 30.50 | 30.60 | 986,928 | -0.39(-1.25%) |
Feb 17, 2006 | 31.16 | 31.41 | 30.95 | 30.98 | 1,288,135 | -0.16(-0.51%) |
Feb 16, 2006 | 29.82 | 31.58 | 29.82 | 31.14 | 3,576,747 | +2.26(+7.82%) |
Feb 15, 2006 | 29.54 | 29.56 | 28.63 | 28.88 | 1,434,877 | -0.55(-1.88%) |
Feb 14, 2006 | 29.48 | 29.59 | 29.18 | 29.44 | 838,668 | +0.02(+0.05%) |
Feb 13, 2006 | 30.21 | 30.21 | 29.34 | 29.42 | 1,330,929 | +0.02(+0.08%) |
Feb 10, 2006 | 29.62 | 29.68 | 29.35 | 29.40 | 534,169 | +0.09(+0.32%) |
Feb 09, 2006 | 29.50 | 30.12 | 29.22 | 29.30 | 1,251,165 | -0.37(-1.25%) |
Feb 08, 2006 | 29.93 | 30.13 | 29.34 | 29.67 | 3,909,732 | -0.25(-0.84%) |
Feb 07, 2006 | 30.09 | 30.44 | 29.80 | 29.93 | 1,003,008 | -0.62(-2.02%) |
Feb 06, 2006 | 30.41 | 30.83 | 30.32 | 30.54 | 943,881 | -0.22(-0.72%) |
Feb 03, 2006 | 30.27 | 31.11 | 30.27 | 30.76 | 1,553,511 | -0.17(-0.56%) |
Feb 02, 2006 | 31.18 | 31.18 | 30.85 | 30.94 | 507,075 | -0.24(-0.79%) |
Feb 01, 2006 | 32.78 | 32.78 | 31.01 | 31.18 | 1,743,173 | -3.14(-9.14%) |
Jan 31, 2006 | 34.27 | 34.43 | 33.91 | 34.32 | 7,072,210 | +0.07(+0.21%) |
Jan 30, 2006 | 34.59 | 34.77 | 33.84 | 34.25 | 2,090,466 | -0.32(-0.94%) |
Jan 27, 2006 | 34.77 | 35.11 | 34.52 | 34.57 | 659,260 | -0.31(-0.88%) |
Jan 26, 2006 | 34.62 | 35.19 | 34.39 | 34.88 | 1,913,084 | +0.18(+0.52%) |
Jan 25, 2006 | 34.51 | 34.73 | 34.37 | 34.70 | 484,791 | +0.08(+0.23%) |
Jan 24, 2006 | 34.39 | 34.74 | 34.39 | 34.62 | 777,388 | +0.26(+0.76%) |
Jan 23, 2006 | 34.06 | 34.40 | 33.99 | 34.36 | 867,535 | +0.28(+0.81%) |
Jan 20, 2006 | 34.36 | 34.43 | 33.88 | 34.08 | 2,817,843 | -0.45(-1.30%) |
Jan 19, 2006 | 33.96 | 34.67 | 33.92 | 34.53 | 909,063 | +0.57(+1.67%) |
Jan 18, 2006 | 33.65 | 34.01 | 33.54 | 33.96 | 2,278,736 | -0.08(-0.23%) |
Jan 17, 2006 | 33.98 | 34.18 | 33.81 | 34.04 | 358,307 | -0.13(-0.39%) |
Jan 13, 2006 | 34.08 | 34.78 | 33.79 | 34.18 | 1,107,335 | +0.17(+0.51%) |
Jan 12, 2006 | 34.16 | 34.36 | 33.82 | 34.00 | 842,719 | -0.32(-0.92%) |
Jan 11, 2006 | 34.36 | 34.46 | 34.14 | 34.32 | 598,867 | +0.04(+0.11%) |
Jan 10, 2006 | 33.77 | 34.36 | 33.77 | 34.28 | 619,758 | +0.43(+1.28%) |
Jan 09, 2006 | 33.49 | 34.18 | 33.49 | 33.84 | 955,782 | +0.30(+0.89%) |
Jan 06, 2006 | 33.82 | 33.84 | 33.24 | 33.54 | 708,892 | -0.28(-0.82%) |
Jan 05, 2006 | 32.38 | 34.07 | 32.22 | 33.82 | 1,118,477 | +1.40(+4.31%) |
Jan 04, 2006 | 32.37 | 32.81 | 32.22 | 32.42 | 1,278,892 | +0.01(+0.02%) |
Jan 03, 2006 | 32.18 | 32.41 | 31.72 | 32.41 | 624,822 | +0.38(+1.18%) |
Dec 30, 2005 | 31.75 | 32.04 | 31.63 | 32.04 | 199,791 | +0.16(+0.50%) |
Dec 29, 2005 | 31.89 | 32.16 | 31.81 | 31.88 | 94,831 | +0.04(+0.12%) |
Dec 28, 2005 | 31.58 | 31.92 | 31.51 | 31.84 | 293,103 | -0.29(-0.91%) |
Dec 23, 2005 | 32.00 | 32.18 | 31.79 | 32.13 | 123,571 | +0.12(+0.37%) |
Dec 22, 2005 | 31.69 | 32.11 | 31.68 | 32.01 | 178,900 | +0.32(+1.00%) |
Dec 21, 2005 | 31.85 | 32.15 | 31.64 | 31.70 | 418,194 | -0.09(-0.27%) |
Dec 20, 2005 | 31.32 | 31.92 | 31.06 | 31.78 | 1,256,862 | +0.54(+1.74%) |
Dec 19, 2005 | 31.43 | 31.43 | 31.07 | 31.24 | 611,148 | -0.31(-0.98%) |
Dec 16, 2005 | 31.86 | 31.93 | 31.21 | 31.55 | 1,118,603 | -0.36(-1.14%) |
Dec 15, 2005 | 31.96 | 32.03 | 31.71 | 31.91 | 534,043 | -0.03(-0.10%) |
Dec 14, 2005 | 31.70 | 31.99 | 31.59 | 31.94 | 544,678 | +0.30(+0.95%) |
Dec 13, 2005 | 31.57 | 31.81 | 31.52 | 31.64 | 250,182 | +0.02(+0.07%) |
Dec 12, 2005 | 31.67 | 31.92 | 31.50 | 31.62 | 433,514 | +0.01(+0.02%) |
Dec 09, 2005 | 31.41 | 31.75 | 31.19 | 31.61 | 605,704 | +0.18(+0.58%) |
Dec 08, 2005 | 31.79 | 31.83 | 31.19 | 31.43 | 465,673 | -0.30(-0.95%) |
Dec 07, 2005 | 32.30 | 32.38 | 31.70 | 31.73 | 397,303 | -0.63(-1.95%) |
Dec 06, 2005 | 32.27 | 32.56 | 32.21 | 32.36 | 725,098 | +0.17(+0.52%) |
Dec 05, 2005 | 32.17 | 32.26 | 31.76 | 32.19 | 361,346 | -0.01(-0.02%) |
Dec 02, 2005 | 31.92 | 32.22 | 31.91 | 32.20 | 434,020 | +0.23(+0.72%) |
Dec 01, 2005 | 31.89 | 32.00 | 31.73 | 31.97 | 538,474 | +0.21(+0.67%) |
Nov 30, 2005 | 32.12 | 32.19 | 31.64 | 31.76 | 488,716 | -0.44(-1.37%) |
Nov 29, 2005 | 31.95 | 32.55 | 31.89 | 32.20 | 808,281 | +0.39(+1.24%) |
Nov 28, 2005 | 32.01 | 32.05 | 31.63 | 31.81 | 291,077 | -0.16(-0.49%) |
Nov 25, 2005 | 32.37 | 32.37 | 31.81 | 31.96 | 194,093 | -0.40(-1.24%) |
Nov 23, 2005 | 32.36 | 32.43 | 32.19 | 32.37 | 274,111 | -0.03(-0.10%) |
Nov 22, 2005 | 32.53 | 32.53 | 32.13 | 32.40 | 603,425 | -0.12(-0.36%) |
Nov 21, 2005 | 32.34 | 32.54 | 32.19 | 32.52 | 577,597 | -0.09(-0.29%) |
Nov 18, 2005 | 32.35 | 32.61 | 32.19 | 32.61 | 758,143 | +0.32(+1.00%) |
Nov 17, 2005 | 31.43 | 32.46 | 31.43 | 32.29 | 843,859 | +0.94(+3.00%) |
Nov 16, 2005 | 31.43 | 31.55 | 30.96 | 31.35 | 554,174 | -0.13(-0.40%) |
Nov 15, 2005 | 31.12 | 31.75 | 31.00 | 31.47 | 1,006,300 | +0.43(+1.37%) |
Nov 14, 2005 | 30.88 | 31.06 | 30.72 | 31.05 | 407,179 | +0.24(+0.80%) |
Nov 11, 2005 | 30.33 | 31.04 | 30.32 | 30.80 | 657,615 | +0.42(+1.38%) |
Nov 10, 2005 | 30.47 | 30.48 | 30.16 | 30.38 | 1,122,402 | -0.02(-0.05%) |
Nov 09, 2005 | 30.47 | 30.85 | 30.12 | 30.40 | 715,982 | +0.00(+0.00%) |
Nov 08, 2005 | 30.91 | 30.95 | 30.37 | 30.40 | 807,521 | -0.43(-1.41%) |
Nov 07, 2005 | 30.37 | 31.38 | 30.31 | 30.83 | 1,352,833 | +0.53(+1.75%) |
Nov 04, 2005 | 30.29 | 30.63 | 29.92 | 30.31 | 796,253 | +0.09(+0.29%) |
Nov 03, 2005 | 30.11 | 30.23 | 29.99 | 30.22 | 372,867 | +0.19(+0.63%) |
Nov 02, 2005 | 29.58 | 30.06 | 29.46 | 30.03 | 710,158 | +0.39(+1.33%) |
Nov 01, 2005 | 29.62 | 29.70 | 29.30 | 29.63 | 420,726 | +0.05(+0.16%) |
Oct 31, 2005 | 29.22 | 30.13 | 29.20 | 29.59 | 2,158,962 | +0.44(+1.52%) |
Oct 28, 2005 | 29.07 | 29.54 | 28.88 | 29.14 | 1,001,615 | +0.15(+0.52%) |
Oct 27, 2005 | 29.54 | 29.54 | 28.77 | 28.99 | 575,064 | -0.51(-1.71%) |
Oct 26, 2005 | 30.41 | 30.41 | 29.50 | 29.50 | 1,079,607 | -0.20(-0.67%) |
Oct 25, 2005 | 29.42 | 30.25 | 29.32 | 29.70 | 1,238,757 | +0.16(+0.53%) |
Oct 24, 2005 | 29.52 | 29.66 | 29.11 | 29.54 | 680,658 | +0.01(+0.03%) |
Oct 21, 2005 | 29.58 | 29.65 | 29.36 | 29.53 | 400,722 | +0.14(+0.48%) |
Oct 20, 2005 | 29.94 | 30.01 | 29.31 | 29.39 | 399,962 | -0.58(-1.95%) |
Oct 19, 2005 | 29.40 | 30.03 | 29.05 | 29.97 | 483,019 | +0.46(+1.55%) |
Oct 18, 2005 | 29.95 | 30.09 | 29.37 | 29.52 | 456,430 | -0.42(-1.40%) |
Oct 17, 2005 | 29.99 | 30.03 | 29.30 | 29.93 | 391,986 | -0.06(-0.18%) |
Oct 14, 2005 | 29.74 | 30.17 | 29.39 | 29.99 | 735,860 | +0.17(+0.56%) |
Oct 13, 2005 | 29.78 | 29.90 | 29.51 | 29.82 | 1,139,621 | -0.11(-0.37%) |
Oct 12, 2005 | 30.01 | 30.27 | 29.11 | 29.93 | 929,447 | -0.08(-0.26%) |
Oct 11, 2005 | 30.37 | 30.52 | 29.86 | 30.01 | 838,288 | -0.26(-0.86%) |
Oct 10, 2005 | 30.86 | 30.91 | 30.25 | 30.27 | 482,639 | -0.61(-1.97%) |
Oct 07, 2005 | 30.90 | 31.02 | 30.53 | 30.88 | 446,681 | +0.08(+0.26%) |
Oct 06, 2005 | 31.34 | 31.37 | 30.31 | 30.80 | 1,030,482 | -0.47(-1.52%) |
Oct 05, 2005 | 31.44 | 31.66 | 31.28 | 31.28 | 1,094,421 | -0.24(-0.75%) |
Oct 04, 2005 | 31.62 | 31.66 | 31.43 | 31.51 | 905,391 | -0.08(-0.25%) |
Oct 03, 2005 | 31.62 | 31.83 | 31.48 | 31.59 | 688,128 | -0.02(-0.05%) |
Sep 30, 2005 | 31.71 | 31.72 | 31.25 | 31.61 | 1,169,501 | -0.02(-0.07%) |