Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 27.17 | 27.40 | 26.97 | 27.04 | 1,022,432 | -0.22(-0.82%) |
Jul 28, 2006 | 27.39 | 27.68 | 27.20 | 27.26 | 1,196,532 | +0.01(+0.03%) |
Jul 27, 2006 | 28.17 | 28.41 | 27.20 | 27.25 | 987,388 | -0.89(-3.17%) |
Jul 26, 2006 | 27.95 | 28.54 | 27.75 | 28.14 | 1,938,612 | +0.21(+0.74%) |
Jul 25, 2006 | 26.63 | 27.95 | 26.59 | 27.94 | 1,744,359 | +1.40(+5.28%) |
Jul 24, 2006 | 26.13 | 26.65 | 26.08 | 26.54 | 1,429,860 | +0.42(+1.61%) |
Jul 21, 2006 | 26.10 | 26.13 | 25.70 | 26.12 | 1,525,363 | +0.01(+0.03%) |
Jul 20, 2006 | 26.17 | 26.26 | 25.92 | 26.11 | 2,088,081 | -0.12(-0.44%) |
Jul 19, 2006 | 25.64 | 26.26 | 25.55 | 26.22 | 1,981,942 | +0.59(+2.30%) |
Jul 18, 2006 | 25.83 | 25.95 | 25.61 | 25.63 | 2,202,058 | -0.23(-0.90%) |
Jul 17, 2006 | 25.83 | 26.13 | 25.67 | 25.87 | 1,519,988 | -0.07(-0.28%) |
Jul 14, 2006 | 25.77 | 26.04 | 25.57 | 25.94 | 1,897,635 | +0.17(+0.66%) |
Jul 13, 2006 | 25.80 | 26.02 | 25.47 | 25.77 | 1,360,331 | -0.13(-0.52%) |
Jul 12, 2006 | 26.13 | 26.22 | 25.81 | 25.90 | 1,314,091 | -0.26(-0.99%) |
Jul 11, 2006 | 26.35 | 26.41 | 26.04 | 26.16 | 1,779,291 | -0.21(-0.81%) |
Jul 10, 2006 | 26.62 | 26.79 | 26.14 | 26.38 | 1,196,980 | -0.15(-0.57%) |
Jul 07, 2006 | 26.83 | 26.95 | 26.36 | 26.53 | 1,787,688 | -0.23(-0.87%) |
Jul 06, 2006 | 26.35 | 26.80 | 26.30 | 26.76 | 2,755,707 | +0.41(+1.56%) |
Jul 05, 2006 | 26.38 | 26.65 | 26.04 | 26.35 | 2,253,784 | +0.03(+0.10%) |
Jul 03, 2006 | 26.04 | 26.36 | 25.88 | 26.32 | 2,478,603 | +0.51(+1.97%) |
Jun 30, 2006 | 26.37 | 26.68 | 25.37 | 25.81 | 7,205,616 | -0.90(-3.38%) |
Jun 29, 2006 | 26.14 | 27.04 | 25.81 | 26.71 | 15,675,614 | -5.35(-16.69%) |
Jun 28, 2006 | 32.75 | 32.81 | 31.98 | 32.06 | 1,048,855 | -0.68(-2.07%) |
Jun 27, 2006 | 33.35 | 33.36 | 32.68 | 32.74 | 468,894 | -0.56(-1.69%) |
Jun 26, 2006 | 33.60 | 34.05 | 33.15 | 33.31 | 738,497 | -0.31(-0.93%) |
Jun 23, 2006 | 32.98 | 33.82 | 32.95 | 33.62 | 493,750 | +0.51(+1.54%) |
Jun 22, 2006 | 33.34 | 33.53 | 32.90 | 33.11 | 422,878 | -0.30(-0.91%) |
Jun 21, 2006 | 33.00 | 33.59 | 32.82 | 33.41 | 419,743 | +0.38(+1.14%) |
Jun 20, 2006 | 33.36 | 33.74 | 32.89 | 33.04 | 917,188 | -0.24(-0.72%) |
Jun 19, 2006 | 33.55 | 33.72 | 32.98 | 33.28 | 897,259 | -0.27(-0.80%) |
Jun 16, 2006 | 33.82 | 34.11 | 33.40 | 33.55 | 628,775 | -0.05(-0.16%) |
Jun 15, 2006 | 32.77 | 33.63 | 32.77 | 33.60 | 827,731 | +1.02(+3.12%) |
Jun 14, 2006 | 32.59 | 33.08 | 32.31 | 32.58 | 628,327 | -0.04(-0.14%) |
Jun 13, 2006 | 32.96 | 33.31 | 32.57 | 32.63 | 1,025,902 | -0.41(-1.24%) |
Jun 12, 2006 | 33.77 | 33.78 | 33.01 | 33.04 | 862,999 | -0.75(-2.22%) |
Jun 09, 2006 | 33.77 | 33.95 | 33.51 | 33.79 | 655,534 | -0.06(-0.18%) |
Jun 08, 2006 | 33.11 | 34.05 | 32.76 | 33.85 | 1,182,537 | +0.63(+1.91%) |
Jun 07, 2006 | 33.29 | 33.92 | 33.12 | 33.22 | 1,070,015 | -0.09(-0.27%) |
Jun 06, 2006 | 33.35 | 33.65 | 32.78 | 33.31 | 1,021,648 | -0.12(-0.35%) |
Jun 05, 2006 | 33.82 | 33.98 | 33.38 | 33.42 | 765,032 | -0.52(-1.53%) |
Jun 02, 2006 | 33.94 | 34.07 | 33.47 | 33.94 | 974,624 | +0.01(+0.03%) |
Jun 01, 2006 | 34.05 | 34.30 | 33.75 | 33.93 | 1,436,241 | -0.12(-0.34%) |
May 31, 2006 | 33.57 | 34.16 | 33.57 | 34.05 | 1,124,093 | +0.62(+1.84%) |
May 30, 2006 | 33.94 | 34.11 | 33.35 | 33.43 | 558,239 | -0.52(-1.53%) |
May 26, 2006 | 34.07 | 34.12 | 33.85 | 33.95 | 430,827 | -0.01(-0.03%) |
May 25, 2006 | 34.28 | 34.40 | 33.90 | 33.96 | 730,660 | -0.13(-0.39%) |
May 24, 2006 | 33.92 | 34.47 | 33.58 | 34.09 | 1,283,414 | +0.11(+0.32%) |
May 23, 2006 | 34.57 | 35.07 | 33.98 | 33.98 | 1,297,857 | -0.27(-0.78%) |
May 22, 2006 | 34.77 | 34.82 | 34.11 | 34.25 | 1,617,283 | -0.63(-1.79%) |
May 19, 2006 | 34.90 | 35.68 | 34.65 | 34.88 | 1,762,609 | +0.67(+1.96%) |
May 18, 2006 | 33.40 | 34.81 | 33.04 | 34.21 | 5,862,750 | +0.09(+0.26%) |
May 17, 2006 | 34.24 | 34.54 | 34.07 | 34.12 | 1,366,825 | -0.42(-1.22%) |
May 16, 2006 | 35.20 | 35.41 | 34.49 | 34.54 | 1,239,189 | -0.70(-1.98%) |
May 15, 2006 | 35.81 | 35.89 | 35.20 | 35.24 | 1,559,399 | -0.74(-2.06%) |
May 12, 2006 | 36.07 | 36.26 | 35.95 | 35.98 | 1,249,154 | -0.08(-0.22%) |
May 11, 2006 | 36.17 | 36.59 | 36.05 | 36.06 | 872,403 | -0.19(-0.52%) |
May 10, 2006 | 36.34 | 36.66 | 36.01 | 36.24 | 1,411,386 | -0.10(-0.27%) |
May 09, 2006 | 37.24 | 37.78 | 36.20 | 36.34 | 2,619,002 | +0.78(+2.18%) |
May 08, 2006 | 35.06 | 36.12 | 35.06 | 35.57 | 1,323,160 | +0.14(+0.40%) |
May 05, 2006 | 34.82 | 35.52 | 34.78 | 35.42 | 1,154,770 | +0.75(+2.16%) |
May 04, 2006 | 34.23 | 34.88 | 34.23 | 34.67 | 1,348,575 | +0.38(+1.09%) |
May 03, 2006 | 34.39 | 34.89 | 34.21 | 34.30 | 1,343,985 | -0.18(-0.52%) |
May 02, 2006 | 35.24 | 35.48 | 34.34 | 34.48 | 1,369,400 | -0.75(-2.13%) |
May 01, 2006 | 35.82 | 35.96 | 35.09 | 35.23 | 1,501,067 | -0.70(-1.94%) |
Apr 28, 2006 | 35.43 | 36.08 | 35.37 | 35.92 | 1,515,622 | +0.30(+0.85%) |
Apr 27, 2006 | 34.52 | 35.68 | 34.32 | 35.62 | 2,498,308 | +1.11(+3.21%) |
Apr 26, 2006 | 34.74 | 34.74 | 34.31 | 34.51 | 1,497,484 | -0.35(-1.00%) |
Apr 25, 2006 | 34.26 | 35.08 | 34.24 | 34.86 | 2,034,563 | +0.70(+2.04%) |
Apr 24, 2006 | 34.70 | 34.70 | 33.78 | 34.16 | 1,739,209 | -0.60(-1.72%) |
Apr 21, 2006 | 35.32 | 35.40 | 34.58 | 34.76 | 1,095,095 | -0.52(-1.47%) |
Apr 20, 2006 | 34.63 | 35.62 | 34.61 | 35.28 | 2,459,121 | +0.51(+1.46%) |
Apr 19, 2006 | 34.73 | 34.88 | 34.54 | 34.77 | 1,359,100 | +0.00(+0.00%) |
Apr 18, 2006 | 35.13 | 35.22 | 34.25 | 34.77 | 2,231,616 | -0.40(-1.14%) |
Apr 17, 2006 | 35.52 | 35.58 | 34.83 | 35.17 | 626,312 | -0.40(-1.13%) |
Apr 13, 2006 | 35.57 | 35.76 | 35.46 | 35.57 | 533,944 | +0.01(+0.03%) |
Apr 12, 2006 | 35.20 | 35.64 | 35.16 | 35.57 | 1,202,018 | +0.37(+1.04%) |
Apr 11, 2006 | 36.13 | 36.14 | 34.49 | 35.20 | 3,483,681 | -1.05(-2.91%) |
Apr 10, 2006 | 36.58 | 36.90 | 36.24 | 36.25 | 611,981 | -0.38(-1.05%) |
Apr 07, 2006 | 36.77 | 37.21 | 36.47 | 36.64 | 644,450 | -0.06(-0.17%) |
Apr 06, 2006 | 36.74 | 36.83 | 36.52 | 36.70 | 807,018 | -0.13(-0.36%) |
Apr 05, 2006 | 36.58 | 37.05 | 36.51 | 36.83 | 1,559,063 | +0.26(+0.71%) |
Apr 04, 2006 | 36.83 | 37.07 | 36.57 | 36.58 | 1,195,748 | -0.55(-1.49%) |
Apr 03, 2006 | 37.07 | 37.32 | 36.92 | 37.13 | 1,064,865 | -0.06(-0.17%) |
Mar 31, 2006 | 37.10 | 37.44 | 37.08 | 37.19 | 507,409 | +0.09(+0.24%) |
Mar 30, 2006 | 37.05 | 37.26 | 36.86 | 37.10 | 1,044,152 | +0.15(+0.41%) |
Mar 29, 2006 | 36.97 | 37.13 | 36.89 | 36.95 | 619,818 | +0.08(+0.22%) |
Mar 28, 2006 | 37.33 | 37.33 | 36.81 | 36.87 | 614,220 | -0.40(-1.08%) |
Mar 27, 2006 | 37.47 | 37.49 | 37.04 | 37.27 | 619,370 | -0.24(-0.64%) |
Mar 24, 2006 | 37.37 | 37.65 | 37.33 | 37.51 | 706,364 | +0.14(+0.38%) |
Mar 23, 2006 | 37.10 | 37.49 | 37.09 | 37.37 | 563,949 | +0.27(+0.72%) |
Mar 22, 2006 | 36.66 | 37.22 | 36.64 | 37.10 | 674,008 | +0.30(+0.83%) |
Mar 21, 2006 | 36.79 | 37.18 | 36.66 | 36.80 | 602,128 | -0.07(-0.19%) |
Mar 20, 2006 | 36.95 | 37.08 | 36.53 | 36.87 | 772,646 | -0.23(-0.63%) |
Mar 17, 2006 | 36.98 | 37.39 | 36.58 | 37.10 | 969,698 | -0.12(-0.34%) |
Mar 16, 2006 | 37.46 | 37.94 | 37.11 | 37.23 | 585,446 | -0.20(-0.53%) |
Mar 15, 2006 | 36.94 | 37.50 | 36.82 | 37.42 | 1,137,976 | +0.62(+1.67%) |
Mar 14, 2006 | 36.74 | 37.01 | 36.49 | 36.81 | 1,038,218 | +0.02(+0.05%) |
Mar 13, 2006 | 36.72 | 37.34 | 36.49 | 36.79 | 1,585,374 | +0.04(+0.10%) |
Mar 10, 2006 | 37.42 | 37.45 | 36.70 | 36.75 | 1,761,825 | -0.64(-1.72%) |
Mar 09, 2006 | 37.91 | 37.91 | 37.16 | 37.40 | 2,356,341 | -0.52(-1.37%) |
Mar 08, 2006 | 37.91 | 38.14 | 37.60 | 37.91 | 831,761 | +0.01(+0.02%) |
Mar 07, 2006 | 37.88 | 38.14 | 37.60 | 37.91 | 1,095,655 | +0.03(+0.07%) |
Mar 06, 2006 | 37.92 | 37.94 | 37.33 | 37.88 | 1,104,611 | +0.00(+0.00%) |
Mar 03, 2006 | 37.89 | 38.31 | 37.82 | 37.88 | 1,291,923 | -0.19(-0.49%) |
Mar 02, 2006 | 38.87 | 39.35 | 38.05 | 38.07 | 1,916,444 | +0.09(+0.24%) |
Mar 01, 2006 | 36.93 | 38.03 | 36.76 | 37.98 | 1,190,710 | +1.05(+2.83%) |
Feb 28, 2006 | 37.19 | 37.20 | 36.56 | 36.93 | 1,519,093 | -0.26(-0.70%) |
Feb 27, 2006 | 37.07 | 37.46 | 36.99 | 37.19 | 930,287 | +0.09(+0.24%) |
Feb 24, 2006 | 36.73 | 37.10 | 36.48 | 37.10 | 890,989 | +0.19(+0.51%) |
Feb 23, 2006 | 36.71 | 37.48 | 36.45 | 36.91 | 1,324,392 | +0.09(+0.24%) |
Feb 22, 2006 | 36.08 | 37.05 | 35.95 | 36.83 | 2,001,647 | +0.70(+1.93%) |
Feb 21, 2006 | 37.29 | 37.38 | 36.10 | 36.13 | 1,786,233 | -1.12(-3.00%) |
Feb 17, 2006 | 40.64 | 40.64 | 37.09 | 37.24 | 1,516,182 | -0.04(-0.10%) |
Feb 16, 2006 | 38.41 | 38.60 | 37.17 | 37.28 | 3,518,613 | -1.94(-4.94%) |
Feb 15, 2006 | 39.70 | 39.71 | 38.93 | 39.22 | 1,760,370 | -0.53(-1.33%) |
Feb 14, 2006 | 39.59 | 39.80 | 39.46 | 39.75 | 1,296,178 | +0.15(+0.38%) |
Feb 13, 2006 | 39.17 | 39.75 | 39.13 | 39.59 | 905,096 | +0.54(+1.37%) |
Feb 10, 2006 | 38.88 | 39.26 | 38.77 | 39.06 | 1,149,284 | +0.20(+0.51%) |
Feb 09, 2006 | 38.57 | 39.17 | 38.47 | 38.86 | 735,474 | +0.33(+0.86%) |
Feb 08, 2006 | 38.63 | 38.99 | 38.39 | 38.53 | 570,443 | +0.17(+0.44%) |
Feb 07, 2006 | 39.16 | 39.16 | 38.17 | 38.36 | 627,544 | -0.12(-0.30%) |
Feb 06, 2006 | 38.80 | 38.82 | 38.23 | 38.48 | 448,293 | -0.27(-0.69%) |
Feb 03, 2006 | 37.87 | 38.90 | 37.79 | 38.75 | 697,184 | +0.91(+2.41%) |
Feb 02, 2006 | 38.58 | 38.76 | 37.76 | 37.83 | 705,581 | -0.93(-2.40%) |
Feb 01, 2006 | 38.85 | 38.94 | 38.66 | 38.76 | 718,344 | -0.15(-0.39%) |
Jan 31, 2006 | 38.23 | 39.03 | 38.22 | 38.92 | 875,538 | +0.59(+1.54%) |
Jan 30, 2006 | 38.40 | 38.71 | 38.24 | 38.33 | 943,275 | -0.09(-0.23%) |
Jan 27, 2006 | 38.88 | 39.27 | 38.35 | 38.41 | 561,150 | -0.46(-1.17%) |
Jan 26, 2006 | 38.33 | 38.88 | 38.18 | 38.87 | 554,993 | +0.63(+1.63%) |
Jan 25, 2006 | 38.37 | 38.85 | 38.16 | 38.25 | 671,321 | +0.01(+0.02%) |
Jan 24, 2006 | 37.32 | 38.27 | 37.32 | 38.24 | 759,882 | +1.06(+2.86%) |
Jan 23, 2006 | 37.33 | 37.91 | 37.13 | 37.17 | 893,340 | -0.27(-0.72%) |
Jan 20, 2006 | 37.67 | 38.21 | 37.29 | 37.44 | 824,596 | -0.23(-0.62%) |
Jan 19, 2006 | 38.60 | 38.71 | 37.40 | 37.67 | 1,772,462 | -0.87(-2.25%) |
Jan 18, 2006 | 38.58 | 38.91 | 38.32 | 38.54 | 1,501,291 | -0.32(-0.83%) |
Jan 17, 2006 | 39.63 | 39.72 | 38.53 | 38.86 | 1,254,976 | -0.77(-1.94%) |
Jan 13, 2006 | 39.57 | 40.00 | 39.56 | 39.63 | 925,585 | +0.01(+0.02%) |
Jan 12, 2006 | 39.58 | 39.83 | 39.50 | 39.62 | 1,023,887 | +0.12(+0.29%) |
Jan 11, 2006 | 39.57 | 39.83 | 39.17 | 39.50 | 791,679 | -0.34(-0.85%) |
Jan 10, 2006 | 39.75 | 40.00 | 39.63 | 39.84 | 442,023 | +0.04(+0.11%) |
Jan 09, 2006 | 39.21 | 39.96 | 39.21 | 39.80 | 682,629 | +0.51(+1.30%) |
Jan 06, 2006 | 39.34 | 39.42 | 39.08 | 39.29 | 1,207,168 | -0.04(-0.11%) |
Jan 05, 2006 | 39.16 | 39.47 | 39.08 | 39.34 | 1,057,588 | +0.19(+0.48%) |
Jan 04, 2006 | 39.21 | 39.93 | 38.99 | 39.15 | 1,004,070 | +0.28(+0.71%) |
Jan 03, 2006 | 38.83 | 39.17 | 38.67 | 38.87 | 1,806,386 | +0.05(+0.14%) |
Dec 30, 2005 | 38.00 | 38.84 | 37.74 | 38.82 | 843,629 | +0.76(+1.99%) |
Dec 29, 2005 | 37.96 | 38.22 | 37.50 | 38.06 | 687,667 | -0.15(-0.40%) |
Dec 28, 2005 | 38.01 | 38.63 | 37.93 | 38.21 | 323,232 | +0.29(+0.78%) |
Dec 27, 2005 | 38.56 | 38.92 | 37.89 | 37.91 | 394,328 | -0.62(-1.60%) |
Dec 23, 2005 | 38.33 | 38.80 | 38.33 | 38.53 | 239,149 | +0.33(+0.87%) |
Dec 22, 2005 | 37.83 | 38.26 | 37.53 | 38.20 | 448,965 | +0.36(+0.94%) |
Dec 21, 2005 | 37.76 | 38.23 | 37.73 | 37.84 | 325,136 | +0.05(+0.14%) |
Dec 20, 2005 | 37.73 | 38.01 | 37.37 | 37.79 | 628,551 | +0.19(+0.50%) |
Dec 19, 2005 | 37.75 | 37.87 | 37.54 | 37.60 | 475,836 | -0.07(-0.19%) |
Dec 16, 2005 | 37.97 | 38.09 | 37.60 | 37.67 | 763,241 | -0.29(-0.75%) |
Dec 15, 2005 | 38.43 | 38.44 | 37.90 | 37.96 | 910,694 | -0.47(-1.23%) |
Dec 14, 2005 | 37.78 | 38.90 | 37.78 | 38.43 | 750,589 | +0.47(+1.25%) |
Dec 13, 2005 | 38.69 | 38.70 | 37.31 | 37.96 | 2,191,869 | -0.80(-2.07%) |
Dec 12, 2005 | 39.37 | 39.48 | 38.54 | 38.76 | 777,572 | -0.61(-1.54%) |
Dec 09, 2005 | 39.08 | 39.42 | 38.76 | 39.37 | 705,469 | +0.24(+0.62%) |
Dec 08, 2005 | 38.96 | 39.47 | 38.95 | 39.13 | 824,484 | +0.28(+0.71%) |
Dec 07, 2005 | 39.30 | 39.31 | 38.63 | 38.85 | 972,385 | -0.45(-1.14%) |
Dec 06, 2005 | 39.21 | 40.09 | 38.85 | 39.30 | 1,192,725 | +0.21(+0.55%) |
Dec 05, 2005 | 39.29 | 39.38 | 38.70 | 39.08 | 858,520 | -0.12(-0.30%) |
Dec 02, 2005 | 38.90 | 39.20 | 38.83 | 39.20 | 660,684 | +0.44(+1.13%) |
Dec 01, 2005 | 38.03 | 38.85 | 37.96 | 38.76 | 922,898 | +0.95(+2.50%) |
Nov 30, 2005 | 37.66 | 38.33 | 37.58 | 37.82 | 626,872 | -0.03(-0.07%) |
Nov 29, 2005 | 37.75 | 38.25 | 37.71 | 37.84 | 403,845 | -1.01(-2.60%) |
Nov 25, 2005 | 38.32 | 38.88 | 38.01 | 38.85 | 275,201 | +0.61(+1.59%) |
Nov 23, 2005 | 38.18 | 38.41 | 38.02 | 38.25 | 725,510 | -0.05(-0.14%) |
Nov 22, 2005 | 37.39 | 38.38 | 37.29 | 38.30 | 1,212,094 | +0.91(+2.44%) |
Nov 21, 2005 | 36.65 | 37.41 | 36.65 | 37.39 | 1,165,742 | +0.75(+2.05%) |
Nov 18, 2005 | 36.36 | 36.71 | 35.83 | 36.64 | 738,945 | +0.67(+1.86%) |
Nov 17, 2005 | 35.19 | 36.03 | 35.19 | 35.97 | 928,160 | +0.89(+2.55%) |
Nov 16, 2005 | 34.99 | 35.18 | 34.78 | 35.07 | 811,048 | +0.09(+0.26%) |
Nov 15, 2005 | 36.31 | 36.35 | 34.87 | 34.99 | 1,057,924 | -1.36(-3.74%) |
Nov 14, 2005 | 36.17 | 36.55 | 35.99 | 36.34 | 1,394,256 | +0.27(+0.74%) |
Nov 11, 2005 | 35.64 | 36.13 | 35.55 | 36.07 | 695,728 | +0.36(+1.00%) |
Nov 10, 2005 | 35.53 | 35.82 | 35.30 | 35.72 | 896,027 | +0.19(+0.53%) |
Nov 09, 2005 | 35.24 | 35.73 | 35.11 | 35.53 | 942,939 | +0.29(+0.81%) |
Nov 08, 2005 | 35.68 | 35.69 | 34.83 | 35.24 | 706,812 | -0.53(-1.47%) |