Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 23.26 | 23.50 | 22.72 | 22.93 | 138,636 | -0.48(-2.07%) |
Apr 27, 2006 | 22.94 | 23.72 | 21.16 | 23.42 | 283,758 | +0.26(+1.13%) |
Apr 26, 2006 | 23.36 | 23.69 | 23.14 | 23.15 | 136,567 | -0.11(-0.46%) |
Apr 25, 2006 | 23.39 | 23.81 | 22.76 | 23.26 | 541,390 | -0.13(-0.54%) |
Apr 24, 2006 | 23.75 | 24.00 | 22.78 | 23.39 | 169,043 | -0.52(-2.19%) |
Apr 21, 2006 | 24.25 | 24.29 | 23.73 | 23.91 | 178,611 | -0.29(-1.20%) |
Apr 20, 2006 | 23.85 | 24.35 | 23.79 | 24.20 | 120,816 | +0.35(+1.46%) |
Apr 19, 2006 | 23.43 | 23.95 | 22.39 | 23.85 | 271,956 | +0.55(+2.37%) |
Apr 18, 2006 | 22.85 | 23.38 | 22.65 | 23.30 | 335,875 | +0.25(+1.09%) |
Apr 17, 2006 | 22.89 | 23.38 | 22.48 | 23.05 | 165,230 | -0.11(-0.46%) |
Apr 13, 2006 | 22.26 | 23.48 | 22.17 | 23.15 | 513,130 | +0.77(+3.46%) |
Apr 12, 2006 | 20.04 | 22.74 | 20.23 | 22.38 | 3,245,222 | +2.34(+11.69%) |
Apr 11, 2006 | 19.60 | 20.50 | 19.31 | 20.04 | 65,727 | +0.53(+2.73%) |
Apr 10, 2006 | 19.29 | 19.74 | 19.26 | 19.51 | 26,162 | +0.15(+0.75%) |
Apr 07, 2006 | 19.89 | 20.57 | 18.71 | 19.36 | 68,123 | -0.41(-2.06%) |
Apr 06, 2006 | 20.41 | 20.41 | 19.17 | 19.77 | 40,659 | -0.59(-2.90%) |
Apr 05, 2006 | 19.71 | 20.57 | 19.71 | 20.36 | 9,432 | +0.61(+3.09%) |
Apr 04, 2006 | 19.60 | 19.84 | 19.60 | 19.75 | 5,797 | -0.04(-0.20%) |
Apr 03, 2006 | 19.77 | 19.84 | 19.75 | 19.79 | 5,950 | -0.06(-0.29%) |
Mar 31, 2006 | 20.23 | 20.23 | 19.64 | 19.84 | 6,799 | -0.40(-1.96%) |
Mar 30, 2006 | 20.67 | 20.67 | 19.99 | 20.24 | 12,945 | -0.43(-2.06%) |
Mar 29, 2006 | 20.33 | 20.78 | 20.27 | 20.67 | 11,882 | +0.59(+2.94%) |
Mar 28, 2006 | 19.85 | 20.35 | 19.47 | 20.08 | 25,817 | +0.13(+0.63%) |
Mar 27, 2006 | 20.46 | 20.46 | 19.82 | 19.95 | 11,044 | -0.45(-2.18%) |
Mar 24, 2006 | 19.88 | 20.56 | 19.86 | 20.40 | 27,631 | +0.59(+2.98%) |
Mar 23, 2006 | 19.51 | 19.90 | 19.51 | 19.81 | 48,553 | -0.03(-0.15%) |
Mar 22, 2006 | 19.40 | 19.83 | 19.32 | 19.83 | 12,396 | +0.17(+0.89%) |
Mar 21, 2006 | 19.70 | 19.78 | 19.55 | 19.66 | 21,681 | -0.15(-0.73%) |
Mar 20, 2006 | 19.96 | 20.02 | 19.56 | 19.81 | 64,259 | -0.15(-0.78%) |
Mar 17, 2006 | 19.82 | 20.03 | 19.55 | 19.96 | 135,958 | +0.14(+0.68%) |
Mar 16, 2006 | 19.65 | 19.82 | 19.28 | 19.82 | 77,512 | +0.27(+1.39%) |
Mar 15, 2006 | 19.23 | 19.75 | 19.04 | 19.55 | 24,553 | +0.24(+1.25%) |
Mar 14, 2006 | 18.99 | 19.48 | 18.86 | 19.31 | 74,744 | +0.27(+1.42%) |
Mar 13, 2006 | 19.31 | 19.31 | 18.76 | 19.04 | 22,696 | -0.18(-0.96%) |
Mar 10, 2006 | 18.62 | 19.35 | 18.61 | 19.22 | 13,722 | +0.35(+1.85%) |
Mar 09, 2006 | 18.96 | 19.01 | 18.63 | 18.88 | 12,046 | +0.03(+0.15%) |
Mar 08, 2006 | 19.16 | 19.62 | 18.83 | 18.85 | 14,402 | -0.45(-2.36%) |
Mar 07, 2006 | 18.37 | 19.60 | 18.15 | 19.30 | 134,745 | +0.79(+4.29%) |
Mar 06, 2006 | 18.13 | 19.10 | 18.13 | 18.51 | 169,253 | +0.14(+0.74%) |
Mar 03, 2006 | 18.53 | 18.82 | 18.15 | 18.37 | 162,783 | -0.19(-1.04%) |
Mar 02, 2006 | 19.05 | 19.07 | 18.48 | 18.57 | 86,101 | -0.41(-2.14%) |
Mar 01, 2006 | 18.83 | 19.21 | 18.55 | 18.97 | 161,309 | -0.13(-0.66%) |
Feb 28, 2006 | 19.43 | 19.36 | 18.91 | 19.10 | 17,652 | -0.33(-1.69%) |
Feb 27, 2006 | 19.46 | 19.60 | 19.33 | 19.43 | 21,559 | -0.10(-0.50%) |
Feb 24, 2006 | 19.55 | 19.74 | 19.38 | 19.52 | 36,715 | -0.06(-0.30%) |
Feb 23, 2006 | 19.85 | 19.86 | 19.14 | 19.58 | 113,490 | -0.38(-1.89%) |
Feb 22, 2006 | 18.97 | 20.31 | 18.55 | 19.96 | 111,807 | +0.97(+5.10%) |
Feb 21, 2006 | 19.22 | 19.41 | 18.97 | 18.99 | 113,105 | -0.15(-0.76%) |
Feb 17, 2006 | 19.69 | 19.70 | 18.98 | 19.14 | 222,764 | -0.45(-2.27%) |
Feb 16, 2006 | 20.01 | 20.09 | 19.51 | 19.58 | 167,768 | -0.46(-2.27%) |
Feb 15, 2006 | 20.26 | 20.46 | 19.80 | 20.04 | 108,985 | -0.27(-1.33%) |
Feb 14, 2006 | 21.10 | 21.53 | 19.86 | 20.31 | 415,572 | -0.88(-4.16%) |
Feb 13, 2006 | 19.89 | 21.26 | 19.89 | 21.19 | 66,328 | +1.13(+5.65%) |
Feb 10, 2006 | 18.72 | 20.12 | 18.49 | 20.06 | 130,714 | +1.12(+5.93%) |
Feb 09, 2006 | 19.86 | 19.86 | 18.73 | 18.93 | 108,179 | -0.82(-4.16%) |
Feb 08, 2006 | 19.00 | 19.76 | 18.56 | 19.76 | 42,069 | +0.77(+4.08%) |
Feb 07, 2006 | 19.30 | 19.31 | 18.70 | 18.98 | 79,048 | -0.23(-1.21%) |
Feb 06, 2006 | 18.56 | 19.25 | 18.52 | 19.21 | 30,817 | +0.75(+4.09%) |
Feb 03, 2006 | 17.89 | 18.59 | 17.53 | 18.46 | 33,745 | +0.51(+2.86%) |
Feb 02, 2006 | 17.86 | 18.38 | 17.42 | 17.95 | 44,981 | +0.17(+0.98%) |
Feb 01, 2006 | 17.81 | 18.19 | 17.58 | 17.77 | 36,424 | -0.17(-0.97%) |
Jan 31, 2006 | 18.16 | 18.17 | 17.87 | 17.95 | 12,796 | -0.12(-0.64%) |
Jan 30, 2006 | 17.97 | 18.54 | 17.51 | 18.06 | 25,045 | +0.00(+0.00%) |
Jan 27, 2006 | 18.57 | 18.68 | 17.87 | 18.06 | 35,763 | -0.58(-3.12%) |
Jan 26, 2006 | 17.27 | 18.68 | 17.18 | 18.64 | 141,924 | +1.49(+8.69%) |
Jan 25, 2006 | 16.70 | 17.19 | 16.65 | 17.15 | 75,385 | +0.43(+2.55%) |
Jan 24, 2006 | 16.49 | 16.73 | 16.45 | 16.73 | 79,242 | +0.22(+1.35%) |
Jan 23, 2006 | 16.69 | 16.69 | 16.46 | 16.50 | 35,836 | -0.03(-0.18%) |
Jan 20, 2006 | 16.94 | 16.94 | 16.47 | 16.53 | 69,644 | -0.31(-1.84%) |
Jan 19, 2006 | 16.40 | 16.84 | 16.14 | 16.84 | 93,308 | +0.56(+3.45%) |
Jan 18, 2006 | 16.07 | 16.35 | 16.05 | 16.28 | 20,665 | +0.13(+0.78%) |
Jan 17, 2006 | 16.21 | 16.26 | 15.90 | 16.16 | 140,591 | -0.06(-0.36%) |
Jan 13, 2006 | 15.97 | 16.21 | 15.73 | 16.21 | 88,648 | +0.47(+3.01%) |
Jan 12, 2006 | 16.45 | 16.45 | 15.73 | 15.74 | 24,380 | -0.68(-4.13%) |
Jan 11, 2006 | 16.70 | 16.70 | 15.94 | 16.42 | 23,502 | -0.28(-1.68%) |
Jan 10, 2006 | 16.41 | 16.70 | 16.41 | 16.70 | 15,425 | +0.05(+0.29%) |
Jan 09, 2006 | 16.36 | 16.65 | 16.07 | 16.65 | 21,165 | +0.49(+3.06%) |
Jan 06, 2006 | 16.21 | 16.31 | 15.94 | 16.16 | 25,731 | -0.08(-0.48%) |
Jan 05, 2006 | 15.85 | 16.25 | 15.76 | 16.23 | 33,086 | +0.39(+2.44%) |
Jan 04, 2006 | 15.74 | 15.88 | 15.73 | 15.85 | 18,981 | +0.04(+0.25%) |
Jan 03, 2006 | 15.97 | 15.97 | 15.73 | 15.81 | 27,266 | +0.08(+0.49%) |
Dec 30, 2005 | 15.78 | 15.97 | 15.71 | 15.73 | 35,994 | -0.15(-0.91%) |
Dec 29, 2005 | 15.92 | 15.92 | 15.73 | 15.88 | 44,328 | -0.08(-0.49%) |
Dec 28, 2005 | 15.82 | 16.07 | 15.68 | 15.95 | 31,714 | +0.18(+1.17%) |
Dec 27, 2005 | 15.78 | 15.85 | 15.67 | 15.77 | 15,392 | +0.00(+0.00%) |
Dec 23, 2005 | 15.14 | 15.86 | 14.98 | 15.77 | 42,114 | +0.54(+3.56%) |
Dec 22, 2005 | 14.52 | 15.29 | 14.52 | 15.23 | 52,159 | +0.66(+4.52%) |
Dec 21, 2005 | 14.36 | 14.67 | 14.36 | 14.57 | 35,899 | +0.11(+0.74%) |
Dec 20, 2005 | 14.34 | 14.50 | 14.28 | 14.46 | 19,682 | +0.06(+0.40%) |
Dec 19, 2005 | 14.46 | 14.72 | 14.29 | 14.40 | 27,226 | -0.20(-1.39%) |
Dec 16, 2005 | 14.75 | 14.87 | 14.44 | 14.61 | 67,915 | -0.08(-0.53%) |
Dec 15, 2005 | 14.67 | 14.72 | 14.57 | 14.68 | 32,938 | -0.07(-0.46%) |
Dec 14, 2005 | 14.71 | 15.00 | 14.67 | 14.75 | 20,181 | -0.04(-0.26%) |
Dec 13, 2005 | 15.01 | 15.21 | 14.52 | 14.79 | 108,431 | -0.32(-2.11%) |
Dec 12, 2005 | 15.12 | 15.44 | 15.06 | 15.11 | 20,331 | -0.31(-2.01%) |
Dec 09, 2005 | 15.14 | 15.49 | 15.14 | 15.42 | 18,717 | +0.22(+1.46%) |
Dec 08, 2005 | 15.53 | 15.70 | 15.11 | 15.20 | 23,808 | -0.46(-2.91%) |
Dec 07, 2005 | 15.66 | 15.91 | 15.59 | 15.65 | 237,298 | -0.13(-0.80%) |
Dec 06, 2005 | 15.47 | 15.88 | 15.39 | 15.78 | 88,641 | +0.32(+2.07%) |
Dec 05, 2005 | 15.32 | 15.49 | 15.17 | 15.46 | 28,600 | -0.05(-0.31%) |
Dec 02, 2005 | 15.49 | 15.58 | 15.23 | 15.51 | 36,287 | +0.01(+0.06%) |
Dec 01, 2005 | 14.92 | 15.58 | 14.92 | 15.50 | 194,521 | +0.39(+2.56%) |
Nov 30, 2005 | 14.91 | 15.39 | 14.84 | 15.11 | 42,667 | +0.07(+0.45%) |
Nov 29, 2005 | 15.09 | 15.09 | 14.68 | 15.04 | 76,585 | +0.14(+0.91%) |
Nov 28, 2005 | 15.14 | 15.14 | 14.81 | 14.91 | 60,742 | -0.50(-3.23%) |
Nov 25, 2005 | 15.03 | 15.47 | 15.03 | 15.40 | 5,567 | +0.24(+1.56%) |
Nov 23, 2005 | 15.36 | 15.49 | 15.07 | 15.17 | 40,691 | -0.32(-2.06%) |
Nov 22, 2005 | 15.49 | 15.58 | 15.45 | 15.49 | 44,022 | -0.01(-0.06%) |
Nov 21, 2005 | 15.64 | 15.68 | 15.40 | 15.50 | 125,300 | +0.00(+0.00%) |
Nov 18, 2005 | 15.33 | 15.53 | 15.06 | 15.50 | 92,041 | +0.32(+2.10%) |
Nov 17, 2005 | 14.81 | 15.25 | 14.81 | 15.18 | 85,569 | +0.29(+1.95%) |
Nov 16, 2005 | 14.71 | 14.97 | 14.70 | 14.89 | 41,294 | -0.14(-0.90%) |
Nov 15, 2005 | 14.75 | 15.24 | 13.75 | 15.02 | 270,855 | -0.50(-3.24%) |
Nov 14, 2005 | 15.29 | 15.53 | 15.25 | 15.53 | 77,453 | +0.04(+0.25%) |
Nov 11, 2005 | 15.12 | 15.52 | 15.12 | 15.49 | 28,887 | +0.14(+0.88%) |
Nov 10, 2005 | 15.05 | 15.50 | 14.93 | 15.35 | 32,154 | +0.10(+0.63%) |
Nov 09, 2005 | 14.76 | 15.26 | 14.76 | 15.26 | 22,925 | +0.42(+2.81%) |
Nov 08, 2005 | 14.93 | 15.00 | 14.40 | 14.84 | 185,732 | -0.20(-1.35%) |
Nov 07, 2005 | 15.00 | 15.15 | 14.87 | 15.04 | 77,654 | +0.04(+0.26%) |
Nov 04, 2005 | 15.05 | 15.05 | 14.76 | 15.00 | 42,599 | -0.05(-0.31%) |
Nov 03, 2005 | 14.80 | 15.33 | 14.76 | 15.05 | 112,244 | +0.26(+1.75%) |
Nov 02, 2005 | 14.58 | 14.79 | 14.28 | 14.79 | 254,071 | +0.03(+0.20%) |
Nov 01, 2005 | 15.00 | 15.29 | 14.26 | 14.76 | 204,333 | -0.36(-2.37%) |
Oct 31, 2005 | 15.22 | 15.49 | 15.09 | 15.12 | 81,528 | -0.04(-0.26%) |
Oct 28, 2005 | 15.20 | 15.39 | 15.02 | 15.16 | 33,050 | +0.06(+0.38%) |
Oct 27, 2005 | 15.00 | 15.23 | 14.90 | 15.10 | 30,210 | +0.10(+0.65%) |
Oct 26, 2005 | 15.34 | 15.34 | 14.77 | 15.00 | 76,038 | -0.44(-2.82%) |
Oct 25, 2005 | 15.23 | 15.49 | 15.23 | 15.44 | 73,237 | -0.04(-0.25%) |
Oct 24, 2005 | 15.49 | 15.49 | 15.39 | 15.48 | 32,194 | -0.01(-0.06%) |
Oct 21, 2005 | 15.04 | 15.49 | 15.04 | 15.49 | 173,872 | +0.34(+2.24%) |
Oct 20, 2005 | 15.58 | 15.86 | 14.60 | 15.15 | 167,546 | -0.54(-3.45%) |
Oct 19, 2005 | 15.69 | 15.77 | 15.25 | 15.69 | 123,979 | +0.00(+0.00%) |
Oct 18, 2005 | 15.73 | 16.08 | 15.59 | 15.69 | 72,087 | -0.22(-1.40%) |
Oct 17, 2005 | 16.03 | 16.37 | 15.69 | 15.91 | 82,940 | -0.03(-0.18%) |
Oct 14, 2005 | 15.96 | 16.12 | 15.68 | 15.94 | 30,897 | +0.21(+1.35%) |
Oct 13, 2005 | 16.04 | 16.31 | 15.68 | 15.73 | 91,223 | -0.23(-1.46%) |
Oct 12, 2005 | 16.40 | 16.43 | 15.88 | 15.96 | 73,253 | -0.23(-1.43%) |
Oct 11, 2005 | 16.79 | 16.79 | 16.07 | 16.19 | 217,224 | -0.44(-2.62%) |
Oct 10, 2005 | 17.42 | 17.69 | 16.46 | 16.63 | 658,409 | +0.53(+3.31%) |
Oct 07, 2005 | 15.95 | 16.67 | 15.49 | 16.10 | 69,659 | +0.18(+1.16%) |
Oct 06, 2005 | 15.86 | 16.08 | 15.38 | 15.91 | 38,282 | -0.02(-0.12%) |
Oct 05, 2005 | 16.84 | 16.84 | 15.93 | 15.93 | 23,982 | -0.41(-2.49%) |
Oct 04, 2005 | 16.27 | 16.59 | 15.70 | 16.34 | 89,930 | +0.33(+2.06%) |
Oct 03, 2005 | 15.47 | 16.19 | 15.15 | 16.01 | 118,865 | +0.57(+3.70%) |
Sep 30, 2005 | 16.46 | 16.55 | 15.25 | 15.44 | 621,969 | -1.12(-6.78%) |
Sep 29, 2005 | 16.25 | 16.56 | 16.25 | 16.56 | 154,754 | +0.14(+0.82%) |
Sep 28, 2005 | 16.26 | 16.45 | 16.07 | 16.43 | 17,060 | -0.03(-0.18%) |
Sep 27, 2005 | 16.41 | 16.50 | 15.97 | 16.46 | 86,311 | +0.19(+1.20%) |
Sep 26, 2005 | 16.75 | 16.75 | 15.79 | 16.26 | 54,727 | -0.19(-1.18%) |
Sep 23, 2005 | 16.46 | 16.50 | 16.26 | 16.46 | 43,248 | +0.09(+0.53%) |
Sep 22, 2005 | 16.37 | 16.52 | 16.19 | 16.37 | 94,198 | -0.29(-1.74%) |
Sep 21, 2005 | 16.79 | 16.79 | 15.97 | 16.66 | 56,260 | -0.14(-0.81%) |
Sep 20, 2005 | 16.69 | 17.11 | 16.64 | 16.79 | 74,659 | +0.16(+0.99%) |
Sep 19, 2005 | 16.46 | 16.84 | 16.17 | 16.63 | 241,047 | +0.36(+2.20%) |
Sep 16, 2005 | 16.10 | 16.46 | 15.97 | 16.27 | 57,324 | +0.06(+0.36%) |
Sep 15, 2005 | 15.97 | 16.46 | 15.29 | 16.21 | 65,964 | +0.24(+1.52%) |
Sep 14, 2005 | 15.83 | 16.14 | 15.73 | 15.97 | 33,780 | -0.03(-0.18%) |
Sep 13, 2005 | 15.29 | 16.00 | 15.29 | 16.00 | 40,366 | +0.48(+3.12%) |
Sep 12, 2005 | 15.65 | 15.97 | 15.49 | 15.52 | 27,324 | -0.21(-1.35%) |
Sep 09, 2005 | 15.93 | 15.93 | 15.49 | 15.73 | 28,310 | +0.14(+0.87%) |
Sep 08, 2005 | 15.54 | 15.97 | 15.33 | 15.59 | 111,558 | +0.05(+0.31%) |
Sep 07, 2005 | 15.88 | 15.88 | 15.49 | 15.55 | 55,398 | -0.18(-1.17%) |
Sep 06, 2005 | 15.58 | 15.73 | 15.49 | 15.73 | 46,166 | +0.05(+0.31%) |
Sep 02, 2005 | 15.97 | 15.97 | 15.49 | 15.68 | 21,008 | -0.05(-0.31%) |
Sep 01, 2005 | 15.34 | 15.97 | 15.34 | 15.73 | 80,158 | +0.15(+0.93%) |
Aug 31, 2005 | 14.99 | 15.67 | 14.66 | 15.58 | 104,059 | +0.19(+1.26%) |
Aug 30, 2005 | 15.28 | 15.39 | 15.05 | 15.39 | 61,191 | +0.15(+0.95%) |
Aug 29, 2005 | 15.01 | 15.31 | 15.00 | 15.25 | 96,383 | -0.24(-1.56%) |
Aug 26, 2005 | 15.00 | 15.49 | 15.00 | 15.49 | 51,105 | +0.19(+1.27%) |
Aug 25, 2005 | 15.49 | 15.49 | 15.05 | 15.29 | 35,941 | -0.20(-1.31%) |
Aug 24, 2005 | 15.25 | 15.71 | 15.25 | 15.50 | 34,688 | -0.22(-1.42%) |
Aug 23, 2005 | 14.96 | 15.72 | 14.91 | 15.72 | 128,061 | +0.72(+4.77%) |
Aug 22, 2005 | 15.00 | 15.10 | 14.96 | 15.00 | 30,372 | -0.19(-1.27%) |
Aug 19, 2005 | 15.20 | 15.39 | 15.00 | 15.20 | 55,242 | -0.05(-0.32%) |
Aug 18, 2005 | 15.20 | 15.49 | 15.20 | 15.25 | 54,822 | -0.19(-1.25%) |
Aug 17, 2005 | 14.77 | 15.44 | 14.58 | 15.44 | 189,676 | -0.15(-0.93%) |
Aug 16, 2005 | 15.25 | 15.58 | 15.25 | 15.58 | 101,780 | +0.05(+0.31%) |
Aug 15, 2005 | 15.49 | 15.81 | 14.28 | 15.54 | 309,993 | +0.00(+0.00%) |
Aug 12, 2005 | 14.81 | 15.83 | 14.81 | 15.54 | 176,954 | +0.53(+3.55%) |
Aug 11, 2005 | 14.76 | 15.38 | 14.76 | 15.00 | 348,901 | +0.22(+1.51%) |