Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | -0.06(-0.21%) |
Apr 27, 2006 | 28.81 | 28.85 | 28.25 | 28.55 | 13,553 | -0.45(-1.55%) |
Apr 26, 2006 | 28.99 | 29.35 | 28.95 | 29.00 | 15,700 | -0.20(-0.68%) |
Apr 25, 2006 | 29.38 | 29.75 | 29.11 | 29.20 | 28,115 | -0.55(-1.85%) |
Apr 24, 2006 | 29.90 | 29.90 | 29.20 | 29.75 | 24,744 | +0.10(+0.34%) |
Apr 21, 2006 | 29.05 | 30.05 | 29.00 | 29.65 | 36,327 | +0.85(+2.95%) |
Apr 20, 2006 | 29.00 | 29.08 | 28.72 | 28.80 | 28,567 | +0.05(+0.17%) |
Apr 19, 2006 | 28.70 | 28.75 | 28.51 | 28.75 | 5,499 | +0.20(+0.70%) |
Apr 18, 2006 | 28.50 | 28.90 | 28.20 | 28.55 | 12,690 | +0.05(+0.18%) |
Apr 17, 2006 | 28.18 | 28.50 | 28.00 | 28.50 | 14,385 | +0.77(+2.78%) |
Apr 13, 2006 | 27.99 | 27.99 | 27.55 | 27.73 | 9,547 | -0.27(-0.96%) |
Apr 12, 2006 | 27.99 | 28.25 | 27.91 | 28.00 | 9,530 | +0.05(+0.18%) |
Apr 11, 2006 | 28.10 | 28.25 | 27.85 | 27.95 | 16,675 | -0.20(-0.71%) |
Apr 10, 2006 | 28.68 | 28.68 | 27.81 | 28.15 | 29,949 | +0.00(+0.00%) |
Apr 07, 2006 | 29.00 | 29.00 | 27.75 | 28.15 | 10,507 | -0.45(-1.57%) |
Apr 06, 2006 | 28.01 | 28.85 | 28.00 | 28.60 | 25,961 | -0.29(-1.00%) |
Apr 05, 2006 | 28.50 | 29.07 | 28.00 | 28.89 | 7,586 | +0.39(+1.37%) |
Apr 04, 2006 | 28.40 | 28.80 | 27.90 | 28.50 | 19,760 | +0.15(+0.53%) |
Apr 03, 2006 | 28.10 | 28.50 | 27.80 | 28.35 | 20,800 | +0.55(+1.98%) |
Mar 31, 2006 | 27.79 | 28.05 | 27.50 | 27.80 | 34,484 | +0.23(+0.83%) |
Mar 30, 2006 | 27.30 | 27.59 | 27.30 | 27.57 | 18,902 | +0.32(+1.17%) |
Mar 29, 2006 | 26.85 | 27.29 | 26.85 | 27.25 | 20,562 | +0.55(+2.06%) |
Mar 28, 2006 | 26.96 | 26.99 | 26.65 | 26.70 | 18,525 | -0.29(-1.07%) |
Mar 27, 2006 | 27.20 | 27.20 | 26.77 | 26.99 | 15,741 | -0.21(-0.77%) |
Mar 24, 2006 | 27.25 | 27.40 | 26.80 | 27.20 | 19,992 | +0.71(+2.68%) |
Mar 21, 2006 | 27.00 | 27.00 | 26.22 | 26.49 | 30,620 | -0.53(-1.96%) |
Mar 20, 2006 | 27.29 | 27.55 | 27.02 | 27.02 | 26,035 | -0.28(-1.03%) |
Mar 17, 2006 | 27.69 | 27.80 | 27.30 | 27.30 | 10,009 | -0.20(-0.73%) |
Mar 16, 2006 | 27.90 | 27.90 | 27.35 | 27.50 | 27,874 | +0.01(+0.04%) |
Mar 15, 2006 | 26.70 | 27.65 | 26.70 | 27.49 | 30,673 | +0.99(+3.74%) |
Mar 14, 2006 | 26.30 | 26.70 | 26.30 | 26.50 | 13,546 | +0.25(+0.95%) |
Mar 13, 2006 | 26.29 | 26.30 | 26.25 | 26.25 | 5,520 | -0.04(-0.15%) |
Mar 10, 2006 | 25.80 | 26.45 | 25.80 | 26.29 | 23,098 | +0.34(+1.31%) |
Mar 09, 2006 | 26.35 | 26.35 | 25.72 | 25.95 | 18,326 | -0.38(-1.44%) |
Mar 08, 2006 | 26.74 | 26.74 | 26.00 | 26.33 | 28,099 | -0.42(-1.57%) |
Mar 07, 2006 | 27.20 | 27.20 | 26.21 | 26.75 | 30,744 | -0.07(-0.26%) |
Mar 06, 2006 | 27.21 | 27.36 | 26.82 | 26.82 | 20,200 | -0.30(-1.11%) |
Mar 03, 2006 | 27.09 | 27.36 | 27.04 | 27.12 | 29,613 | +0.28(+1.04%) |
Mar 02, 2006 | 26.74 | 26.99 | 26.52 | 26.84 | 17,456 | +0.39(+1.47%) |
Mar 01, 2006 | 26.35 | 26.45 | 26.07 | 26.45 | 13,202 | +0.45(+1.73%) |
Feb 28, 2006 | 26.29 | 26.44 | 26.00 | 26.00 | 14,173 | -0.22(-0.84%) |
Feb 27, 2006 | 26.20 | 26.70 | 26.12 | 26.22 | 14,052 | +0.02(+0.08%) |
Feb 24, 2006 | 26.20 | 26.60 | 25.85 | 26.20 | 10,470 | +0.20(+0.77%) |
Feb 23, 2006 | 25.49 | 26.00 | 25.49 | 26.00 | 14,171 | +0.21(+0.81%) |
Feb 22, 2006 | 26.50 | 26.50 | 25.50 | 25.79 | 32,906 | -0.71(-2.68%) |
Feb 21, 2006 | 26.95 | 26.95 | 26.00 | 26.50 | 26,880 | -0.15(-0.56%) |
Feb 17, 2006 | 26.15 | 27.20 | 26.15 | 26.65 | 33,433 | +0.71(+2.74%) |
Feb 16, 2006 | 25.44 | 25.94 | 25.25 | 25.94 | 11,486 | +0.49(+1.93%) |
Feb 15, 2006 | 25.05 | 25.85 | 25.05 | 25.45 | 20,916 | +0.71(+2.87%) |
Feb 14, 2006 | 24.25 | 25.25 | 24.25 | 24.74 | 20,506 | +0.61(+2.53%) |
Feb 13, 2006 | 25.48 | 25.65 | 24.12 | 24.13 | 22,337 | -1.00(-3.98%) |
Feb 10, 2006 | 26.10 | 26.10 | 25.13 | 25.13 | 22,311 | -0.61(-2.37%) |
Feb 09, 2006 | 26.20 | 26.70 | 25.74 | 25.74 | 22,404 | -0.17(-0.66%) |
Feb 08, 2006 | 26.00 | 26.25 | 25.80 | 25.91 | 13,282 | +3.66(+16.45%) |
Feb 07, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Feb 06, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Feb 03, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Feb 02, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Feb 01, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 31, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 30, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 27, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 26, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 25, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 24, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 23, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 20, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 19, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 18, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 17, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 13, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 12, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 11, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 10, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 09, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 06, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 05, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 04, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Jan 03, 2006 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Dec 30, 2005 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Dec 29, 2005 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Dec 28, 2005 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Dec 23, 2005 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Dec 22, 2005 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Dec 21, 2005 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | +0.00(+0.00%) |
Dec 20, 2005 | 22.98 | 22.98 | 22.25 | 22.25 | 15,500 | -0.61(-2.67%) |
Dec 19, 2005 | 22.56 | 23.20 | 22.56 | 22.86 | 38,113 | +0.31(+1.37%) |
Dec 16, 2005 | 23.09 | 23.09 | 22.55 | 22.55 | 22,061 | -0.93(-3.96%) |
Dec 15, 2005 | 23.50 | 23.70 | 23.30 | 23.48 | 5,182 | -0.10(-0.42%) |
Dec 14, 2005 | 23.80 | 23.80 | 23.58 | 23.58 | 6,351 | +0.08(+0.34%) |
Dec 13, 2005 | 23.80 | 23.80 | 23.00 | 23.50 | 11,525 | -0.05(-0.21%) |
Dec 12, 2005 | 23.73 | 23.80 | 23.34 | 23.55 | 14,255 | -0.15(-0.63%) |
Dec 09, 2005 | 23.70 | 23.73 | 23.40 | 23.70 | 6,143 | +0.30(+1.28%) |
Dec 08, 2005 | 23.60 | 23.73 | 23.40 | 23.40 | 13,481 | +0.20(+0.86%) |
Dec 07, 2005 | 23.25 | 23.50 | 23.00 | 23.20 | 26,204 | +0.05(+0.22%) |
Dec 06, 2005 | 23.00 | 23.15 | 22.90 | 23.15 | 16,465 | +0.30(+1.31%) |
Dec 05, 2005 | 22.75 | 23.00 | 22.75 | 22.85 | 15,599 | +0.10(+0.44%) |
Dec 02, 2005 | 22.68 | 22.75 | 22.65 | 22.75 | 6,424 | +0.00(+0.00%) |
Dec 01, 2005 | 22.20 | 22.76 | 22.20 | 22.75 | 18,806 | +0.55(+2.48%) |
Nov 30, 2005 | 22.20 | 22.20 | 21.50 | 22.20 | 14,456 | -0.33(-1.46%) |
Nov 29, 2005 | 21.60 | 22.53 | 21.30 | 22.53 | 10,000 | +1.23(+5.77%) |
Nov 28, 2005 | 22.68 | 22.75 | 21.30 | 21.30 | 20,356 | -1.45(-6.37%) |
Nov 25, 2005 | 22.80 | 22.80 | 22.35 | 22.75 | 31,290 | +0.35(+1.56%) |
Nov 23, 2005 | 22.33 | 22.49 | 22.30 | 22.40 | 7,354 | +0.34(+1.54%) |
Nov 22, 2005 | 21.92 | 22.35 | 21.86 | 22.06 | 23,446 | +0.22(+1.01%) |
Nov 21, 2005 | 21.45 | 21.85 | 21.45 | 21.84 | 9,673 | +0.34(+1.58%) |
Nov 18, 2005 | 21.32 | 21.90 | 21.32 | 21.50 | 14,810 | +0.05(+0.23%) |
Nov 17, 2005 | 21.00 | 21.65 | 21.00 | 21.45 | 16,585 | +0.55(+2.63%) |
Nov 16, 2005 | 20.70 | 20.90 | 20.70 | 20.90 | 8,186 | +0.20(+0.97%) |
Nov 15, 2005 | 20.65 | 20.70 | 20.53 | 20.70 | 10,275 | +0.12(+0.58%) |
Nov 14, 2005 | 20.51 | 20.58 | 20.50 | 20.58 | 6,660 | +0.08(+0.39%) |
Nov 11, 2005 | 20.50 | 20.50 | 20.35 | 20.50 | 6,690 | +0.00(+0.00%) |
Nov 10, 2005 | 20.40 | 20.50 | 20.35 | 20.50 | 18,776 | +0.10(+0.49%) |
Nov 09, 2005 | 20.50 | 20.50 | 19.85 | 20.40 | 13,515 | -0.10(-0.49%) |
Nov 08, 2005 | 20.55 | 20.55 | 20.40 | 20.50 | 22,977 | +0.00(+0.00%) |
Nov 07, 2005 | 20.45 | 20.50 | 20.40 | 20.50 | 26,168 | +0.10(+0.49%) |
Nov 04, 2005 | 20.41 | 20.50 | 20.25 | 20.40 | 19,813 | +0.10(+0.49%) |
Nov 03, 2005 | 20.00 | 20.55 | 20.00 | 20.30 | 14,592 | +0.10(+0.50%) |