Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 41.84 | 42.12 | 41.82 | 42.12 | 12,941 | +0.10(+0.23%) |
Jul 28, 2006 | 41.63 | 42.02 | 41.56 | 42.02 | 38,823 | +0.74(+1.80%) |
Jul 27, 2006 | 41.80 | 41.88 | 41.27 | 41.28 | 7,070 | -0.46(-1.11%) |
Jul 26, 2006 | 41.47 | 42.00 | 41.47 | 41.74 | 33,620 | -0.14(-0.34%) |
Jul 25, 2006 | 41.74 | 42.03 | 41.58 | 41.88 | 21,212 | +0.41(+0.99%) |
Jul 24, 2006 | 41.10 | 41.50 | 41.10 | 41.47 | 5,736 | +1.00(+2.46%) |
Jul 21, 2006 | 40.83 | 40.83 | 40.48 | 40.48 | 13,474 | -0.77(-1.87%) |
Jul 20, 2006 | 42.40 | 42.40 | 41.25 | 41.25 | 5,469 | -0.94(-2.22%) |
Jul 19, 2006 | 41.87 | 42.18 | 41.51 | 42.18 | 31,085 | +1.17(+2.85%) |
Jul 18, 2006 | 40.90 | 41.02 | 40.63 | 41.02 | 28,550 | +0.10(+0.24%) |
Jul 17, 2006 | 40.96 | 41.20 | 40.90 | 40.92 | 22,146 | -0.33(-0.80%) |
Jul 14, 2006 | 41.35 | 41.35 | 40.87 | 41.25 | 49,229 | -0.32(-0.78%) |
Jul 13, 2006 | 41.97 | 42.06 | 41.57 | 41.57 | 19,211 | -0.76(-1.81%) |
Jul 12, 2006 | 42.66 | 42.67 | 42.33 | 42.33 | 800 | -0.52(-1.22%) |
Jul 11, 2006 | 42.27 | 42.86 | 42.27 | 42.86 | 26,816 | +0.13(+0.30%) |
Jul 10, 2006 | 42.94 | 43.05 | 42.73 | 42.73 | 16,409 | -0.06(-0.14%) |
Jul 07, 2006 | 43.12 | 43.22 | 42.79 | 42.79 | 12,007 | -0.40(-0.94%) |
Jul 06, 2006 | 43.45 | 43.47 | 43.15 | 43.20 | 23,213 | -0.05(-0.10%) |
Jul 05, 2006 | 43.32 | 43.32 | 43.05 | 43.24 | 103,928 | -0.02(-0.03%) |
Jul 03, 2006 | 43.26 | 43.26 | 43.26 | 43.26 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 43.23 | 43.26 | 43.18 | 43.26 | 400 | +0.19(+0.44%) |
Jun 29, 2006 | 42.33 | 43.07 | 42.27 | 43.07 | 3,068 | +1.36(+3.27%) |
Jun 28, 2006 | 41.62 | 41.73 | 41.62 | 41.70 | 2,001 | -0.49(-1.15%) |
Jun 27, 2006 | 42.19 | 42.19 | 42.19 | 42.19 | 133 | +0.01(+0.02%) |
Jun 26, 2006 | 42.08 | 42.18 | 42.08 | 42.18 | 400 | +1.03(+2.50%) |
Jun 23, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 133 | -0.66(-1.58%) |
Jun 19, 2006 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 41.82 | 41.82 | 41.82 | 41.82 | 133 | -0.43(-1.01%) |
Jun 15, 2006 | 41.26 | 42.24 | 41.26 | 42.24 | 3,602 | +1.30(+3.17%) |
Jun 14, 2006 | 40.86 | 40.95 | 40.86 | 40.95 | 667 | +0.13(+0.31%) |
Jun 13, 2006 | 41.28 | 41.42 | 40.82 | 40.82 | 5,336 | -0.65(-1.57%) |
Jun 12, 2006 | 41.97 | 41.97 | 41.47 | 41.47 | 8,938 | -0.93(-2.19%) |
Jun 09, 2006 | 42.50 | 42.59 | 42.40 | 42.40 | 5,870 | -0.22(-0.53%) |
Jun 08, 2006 | 42.36 | 42.63 | 41.73 | 42.63 | 1,334 | -0.18(-0.42%) |
Jun 07, 2006 | 43.10 | 43.26 | 42.78 | 42.81 | 5,469 | -0.17(-0.40%) |
Jun 06, 2006 | 42.94 | 42.98 | 42.94 | 42.98 | 1,200 | -1.40(-3.16%) |
Jun 05, 2006 | 44.38 | 44.38 | 44.38 | 44.38 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 44.32 | 44.38 | 44.32 | 44.38 | 6,804 | +0.21(+0.48%) |
Jun 01, 2006 | 43.96 | 44.17 | 43.96 | 44.17 | 1,467 | +0.78(+1.80%) |
May 31, 2006 | 43.26 | 43.39 | 43.06 | 43.39 | 2,134 | +0.43(+0.99%) |
May 30, 2006 | 43.29 | 43.29 | 42.96 | 42.96 | 3,735 | -0.91(-2.08%) |
May 26, 2006 | 43.85 | 43.88 | 43.72 | 43.88 | 2,534 | +0.50(+1.16%) |
May 25, 2006 | 43.28 | 43.44 | 43.28 | 43.38 | 400 | +0.55(+1.28%) |
May 24, 2006 | 42.74 | 42.93 | 42.09 | 42.83 | 9,872 | -0.11(-0.26%) |
May 23, 2006 | 43.71 | 43.71 | 42.94 | 42.94 | 19,611 | -0.14(-0.33%) |
May 22, 2006 | 42.85 | 43.10 | 42.85 | 43.08 | 2,001 | -0.49(-1.12%) |
May 19, 2006 | 43.41 | 43.57 | 43.09 | 43.57 | 6,403 | +0.31(+0.73%) |
May 18, 2006 | 44.00 | 44.00 | 43.26 | 43.26 | 5,069 | -0.49(-1.13%) |
May 17, 2006 | 44.10 | 44.15 | 43.75 | 43.75 | 22,546 | -0.76(-1.70%) |
May 16, 2006 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 15, 2006 | 44.55 | 44.55 | 44.13 | 44.51 | 13,474 | -0.27(-0.60%) |
May 12, 2006 | 45.11 | 45.20 | 44.72 | 44.78 | 667 | -0.88(-1.94%) |
May 11, 2006 | 46.41 | 46.41 | 45.66 | 45.66 | 1,334 | -0.85(-1.83%) |
May 10, 2006 | 46.59 | 46.59 | 46.51 | 46.51 | 266 | -0.27(-0.59%) |
May 09, 2006 | 46.61 | 46.79 | 46.61 | 46.79 | 667 | +0.10(+0.21%) |
May 08, 2006 | 46.69 | 46.69 | 46.69 | 46.69 | 266 | -0.04(-0.10%) |
May 05, 2006 | 46.45 | 46.74 | 46.45 | 46.73 | 4,669 | +1.02(+2.23%) |
May 04, 2006 | 45.72 | 45.72 | 45.72 | 45.72 | 0 | +0.00(+0.00%) |
May 03, 2006 | 45.80 | 45.80 | 45.72 | 45.72 | 800 | -0.08(-0.18%) |
May 02, 2006 | 45.58 | 45.86 | 45.56 | 45.80 | 4,135 | +0.28(+0.63%) |
May 01, 2006 | 45.75 | 45.75 | 45.51 | 45.51 | 8,671 | -0.24(-0.52%) |
Apr 28, 2006 | 45.80 | 45.80 | 45.75 | 45.75 | 266 | +0.19(+0.41%) |
Apr 27, 2006 | 45.60 | 45.94 | 45.57 | 45.57 | 10,539 | -0.20(-0.44%) |
Apr 26, 2006 | 45.92 | 45.92 | 45.77 | 45.77 | 1,600 | +0.12(+0.26%) |
Apr 25, 2006 | 45.85 | 45.85 | 45.65 | 45.65 | 266 | -0.09(-0.20%) |
Apr 24, 2006 | 45.54 | 45.74 | 45.54 | 45.74 | 800 | -0.20(-0.44%) |
Apr 21, 2006 | 46.10 | 46.10 | 45.90 | 45.94 | 1,600 | -0.16(-0.36%) |
Apr 20, 2006 | 45.97 | 46.10 | 45.93 | 46.10 | 2,001 | -0.18(-0.39%) |
Apr 19, 2006 | 46.28 | 46.28 | 46.28 | 46.28 | 133 | +0.71(+1.56%) |
Apr 18, 2006 | 45.57 | 45.57 | 45.57 | 45.57 | 133 | +0.82(+1.83%) |
Apr 17, 2006 | 44.64 | 44.76 | 44.64 | 44.76 | 1,067 | +0.07(+0.15%) |
Apr 13, 2006 | 44.69 | 44.69 | 44.69 | 44.69 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 44.52 | 44.69 | 44.52 | 44.69 | 800 | +0.16(+0.37%) |
Apr 11, 2006 | 44.80 | 44.80 | 44.52 | 44.52 | 533 | -0.54(-1.20%) |
Apr 10, 2006 | 45.16 | 45.35 | 45.06 | 45.06 | 933 | -0.19(-0.43%) |
Apr 07, 2006 | 45.48 | 45.48 | 45.26 | 45.26 | 8,271 | -0.49(-1.07%) |
Apr 06, 2006 | 45.67 | 45.75 | 45.67 | 45.75 | 266 | -0.02(-0.05%) |
Apr 05, 2006 | 45.57 | 45.77 | 45.57 | 45.77 | 400 | +0.21(+0.46%) |
Apr 04, 2006 | 45.36 | 45.62 | 45.36 | 45.56 | 800 | -0.05(-0.10%) |
Apr 03, 2006 | 45.60 | 45.60 | 45.60 | 45.60 | 266 | +0.08(+0.18%) |
Mar 31, 2006 | 45.52 | 45.52 | 45.52 | 45.52 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 45.75 | 45.75 | 45.52 | 45.52 | 400 | +0.59(+1.32%) |
Mar 29, 2006 | 44.93 | 44.93 | 44.93 | 44.93 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 44.97 | 45.25 | 44.93 | 44.93 | 933 | -0.07(-0.17%) |
Mar 27, 2006 | 45.02 | 45.02 | 45.00 | 45.00 | 533 | +0.40(+0.91%) |
Mar 24, 2006 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 44.59 | 44.60 | 44.59 | 44.60 | 4,269 | +0.29(+0.66%) |
Mar 22, 2006 | 44.31 | 44.31 | 44.31 | 44.31 | 3,335 | -0.23(-0.52%) |
Mar 21, 2006 | 44.54 | 44.54 | 44.54 | 44.54 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 44.54 | 44.54 | 44.54 | 44.54 | 0 | +0.00(+0.00%) |
Mar 17, 2006 | 44.54 | 44.54 | 44.54 | 44.54 | 266 | -0.30(-0.67%) |
Mar 16, 2006 | 44.75 | 44.84 | 44.71 | 44.84 | 933 | +1.28(+2.94%) |
Mar 15, 2006 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 43.56 | 43.56 | 43.56 | 43.56 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 43.57 | 43.57 | 43.56 | 43.56 | 266 | +0.12(+0.28%) |
Mar 09, 2006 | 43.44 | 43.44 | 43.44 | 43.44 | 667 | +0.52(+1.22%) |
Mar 08, 2006 | 42.91 | 42.91 | 42.91 | 42.91 | 266 | -1.21(-2.75%) |
Mar 07, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 44.13 | 44.13 | 44.13 | 44.13 | 533 | +0.08(+0.19%) |
Mar 01, 2006 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.00(+0.00%) |
Feb 27, 2006 | 44.06 | 44.06 | 44.04 | 44.04 | 2,001 | +0.07(+0.17%) |
Feb 24, 2006 | 43.80 | 43.97 | 43.79 | 43.97 | 4,936 | -0.10(-0.22%) |
Feb 23, 2006 | 43.92 | 44.07 | 43.92 | 44.07 | 400 | +0.40(+0.93%) |
Feb 22, 2006 | 43.66 | 43.66 | 43.66 | 43.66 | 133 | +0.13(+0.31%) |
Feb 21, 2006 | 43.53 | 43.53 | 43.53 | 43.53 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 43.53 | 43.53 | 43.53 | 43.53 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 43.50 | 43.53 | 43.48 | 43.53 | 1,467 | +0.22(+0.52%) |
Feb 15, 2006 | 43.02 | 43.30 | 43.02 | 43.30 | 1,334 | +0.32(+0.75%) |
Feb 14, 2006 | 42.65 | 42.98 | 42.55 | 42.98 | 2,134 | +0.41(+0.97%) |
Feb 13, 2006 | 42.76 | 42.78 | 42.57 | 42.57 | 5,603 | -0.71(-1.65%) |
Feb 10, 2006 | 43.28 | 43.28 | 43.28 | 43.28 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 43.32 | 43.32 | 43.28 | 43.28 | 1,334 | +0.10(+0.24%) |
Feb 08, 2006 | 43.17 | 43.17 | 43.17 | 43.17 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 43.23 | 43.23 | 43.17 | 43.17 | 1,334 | -0.17(-0.40%) |
Feb 06, 2006 | 43.38 | 43.38 | 43.35 | 43.35 | 1,334 | -0.27(-0.62%) |
Feb 03, 2006 | 43.62 | 43.62 | 43.62 | 43.62 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 43.77 | 43.83 | 43.61 | 43.62 | 2,534 | -0.18(-0.41%) |
Feb 01, 2006 | 43.80 | 43.80 | 43.80 | 43.80 | 533 | +0.22(+0.52%) |
Jan 31, 2006 | 43.50 | 43.67 | 43.50 | 43.57 | 2,935 | +0.14(+0.33%) |
Jan 30, 2006 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 43.21 | 43.43 | 43.21 | 43.43 | 533 | +0.52(+1.21%) |
Jan 25, 2006 | 43.09 | 43.09 | 42.90 | 42.91 | 2,801 | +0.55(+1.29%) |
Jan 24, 2006 | 42.36 | 42.36 | 42.36 | 42.36 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 42.36 | 42.36 | 42.36 | 42.36 | 266 | -0.07(-0.16%) |
Jan 20, 2006 | 42.43 | 42.43 | 42.43 | 42.43 | 266 | -0.21(-0.49%) |
Jan 19, 2006 | 42.64 | 42.64 | 42.64 | 42.64 | 133 | +0.44(+1.05%) |
Jan 18, 2006 | 42.20 | 42.20 | 42.20 | 42.20 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 42.33 | 42.33 | 42.20 | 42.20 | 400 | -0.42(-0.98%) |
Jan 13, 2006 | 42.62 | 42.62 | 42.62 | 42.62 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 42.62 | 42.62 | 42.62 | 42.62 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 42.62 | 42.62 | 42.62 | 42.62 | 667 | +0.00(+0.00%) |
Jan 10, 2006 | 42.34 | 42.62 | 42.34 | 42.62 | 800 | +0.24(+0.56%) |
Jan 09, 2006 | 42.21 | 42.38 | 42.21 | 42.38 | 6,003 | +0.91(+2.21%) |
Jan 06, 2006 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 41.47 | 41.47 | 41.47 | 41.47 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 41.41 | 41.47 | 41.41 | 41.47 | 1,334 | +0.46(+1.13%) |
Jan 03, 2006 | 40.53 | 41.00 | 40.34 | 41.00 | 8,004 | +0.50(+1.24%) |
Dec 30, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 133 | -0.47(-1.15%) |
Dec 29, 2005 | 40.97 | 40.97 | 40.97 | 40.97 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 40.82 | 40.97 | 40.78 | 40.97 | 17,477 | -0.24(-0.58%) |
Dec 27, 2005 | 41.21 | 41.21 | 41.21 | 41.21 | 133 | -0.06(-0.15%) |
Dec 23, 2005 | 41.27 | 41.27 | 41.27 | 41.27 | 266 | +0.34(+0.84%) |
Dec 22, 2005 | 40.93 | 40.93 | 40.93 | 40.93 | 6,670 | +0.08(+0.18%) |
Dec 21, 2005 | 40.87 | 40.89 | 40.81 | 40.85 | 22,680 | +0.14(+0.35%) |
Dec 20, 2005 | 40.63 | 40.71 | 40.63 | 40.71 | 1,334 | -0.33(-0.80%) |
Dec 19, 2005 | 41.04 | 41.04 | 41.04 | 41.04 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 41.04 | 41.04 | 41.04 | 41.04 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 41.25 | 41.25 | 41.04 | 41.04 | 1,334 | -0.28(-0.67%) |
Dec 14, 2005 | 41.39 | 41.39 | 41.32 | 41.32 | 1,334 | -0.14(-0.34%) |
Dec 13, 2005 | 41.38 | 41.46 | 41.38 | 41.46 | 1,334 | +0.34(+0.84%) |
Dec 12, 2005 | 41.11 | 41.11 | 41.11 | 41.11 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 41.18 | 41.18 | 41.11 | 41.11 | 13,341 | +0.22(+0.55%) |
Dec 08, 2005 | 41.14 | 41.14 | 40.89 | 40.89 | 8,138 | -0.02(-0.04%) |
Dec 07, 2005 | 41.25 | 41.25 | 40.90 | 40.90 | 13,474 | -0.56(-1.36%) |
Dec 06, 2005 | 41.47 | 41.47 | 41.47 | 41.47 | 133 | +0.37(+0.91%) |
Dec 05, 2005 | 41.14 | 41.14 | 41.09 | 41.09 | 1,334 | +0.13(+0.33%) |
Dec 02, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.00(+0.00%) |
Nov 30, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 40.62 | 40.96 | 40.62 | 40.96 | 20,412 | +0.54(+1.34%) |
Nov 21, 2005 | 40.42 | 40.42 | 40.42 | 40.42 | 6,670 | +0.43(+1.09%) |
Nov 18, 2005 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 39.93 | 39.98 | 39.93 | 39.98 | 26,682 | +0.71(+1.81%) |
Nov 16, 2005 | 39.27 | 39.27 | 39.27 | 39.27 | 6,670 | -0.52(-1.32%) |