Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | +0.30(+0.64%) |
Apr 27, 2006 | 45.67 | 47.01 | 45.67 | 46.90 | 86,034 | +0.15(+0.32%) |
Apr 26, 2006 | 45.81 | 46.87 | 45.81 | 46.75 | 84,559 | +0.45(+0.97%) |
Apr 25, 2006 | 45.56 | 46.87 | 45.56 | 46.30 | 16,248 | +0.78(+1.71%) |
Apr 24, 2006 | 46.50 | 46.50 | 45.30 | 45.52 | 109,991 | -1.00(-2.15%) |
Apr 21, 2006 | 46.89 | 47.00 | 46.50 | 46.52 | 30,503 | +0.52(+1.13%) |
Apr 20, 2006 | 47.00 | 47.00 | 45.25 | 46.00 | 97,543 | -1.00(-2.13%) |
Apr 19, 2006 | 45.41 | 47.01 | 45.41 | 47.00 | 55,448 | +1.55(+3.41%) |
Apr 18, 2006 | 42.78 | 46.00 | 42.78 | 45.45 | 161,399 | +2.93(+6.89%) |
Apr 17, 2006 | 40.15 | 42.52 | 40.15 | 42.52 | 34,840 | +2.37(+5.90%) |
Apr 13, 2006 | 39.50 | 40.25 | 39.50 | 40.15 | 43,091 | +0.33(+0.83%) |
Apr 12, 2006 | 39.75 | 40.25 | 39.27 | 39.82 | 103,258 | +0.27(+0.68%) |
Apr 11, 2006 | 39.59 | 39.65 | 39.15 | 39.55 | 66,796 | +0.07(+0.18%) |
Apr 10, 2006 | 39.26 | 39.85 | 38.65 | 39.48 | 63,585 | +0.38(+0.97%) |
Apr 07, 2006 | 39.30 | 39.80 | 38.75 | 39.10 | 34,336 | -0.70(-1.76%) |
Apr 06, 2006 | 38.85 | 39.80 | 38.37 | 39.80 | 37,835 | +1.42(+3.70%) |
Apr 05, 2006 | 37.85 | 38.65 | 37.85 | 38.38 | 20,217 | +1.04(+2.79%) |
Apr 04, 2006 | 38.61 | 38.99 | 37.34 | 37.34 | 31,577 | -1.16(-3.01%) |
Apr 03, 2006 | 39.51 | 39.75 | 38.45 | 38.50 | 55,800 | -0.08(-0.21%) |
Mar 31, 2006 | 38.95 | 39.50 | 38.26 | 38.58 | 89,678 | -1.11(-2.80%) |
Mar 30, 2006 | 38.65 | 39.69 | 38.05 | 39.69 | 40,515 | +2.19(+5.84%) |
Mar 29, 2006 | 34.99 | 37.50 | 34.78 | 37.50 | 260,253 | +2.65(+7.60%) |
Mar 28, 2006 | 35.49 | 35.50 | 34.85 | 34.85 | 30,090 | -0.65(-1.83%) |
Mar 27, 2006 | 35.48 | 35.65 | 35.25 | 35.50 | 146,895 | +0.20(+0.57%) |
Mar 24, 2006 | 35.05 | 35.40 | 35.05 | 35.30 | 47,097 | +0.74(+2.14%) |
Mar 21, 2006 | 35.20 | 35.20 | 34.52 | 34.56 | 54,882 | -0.49(-1.40%) |
Mar 20, 2006 | 34.70 | 35.50 | 34.62 | 35.05 | 63,957 | +0.27(+0.78%) |
Mar 17, 2006 | 35.25 | 35.45 | 34.65 | 34.78 | 88,247 | -0.58(-1.64%) |
Mar 16, 2006 | 35.11 | 35.40 | 35.11 | 35.36 | 13,962 | +0.26(+0.74%) |
Mar 15, 2006 | 35.34 | 35.34 | 35.00 | 35.10 | 225,923 | -0.09(-0.26%) |
Mar 14, 2006 | 35.60 | 35.80 | 34.87 | 35.19 | 138,696 | -0.51(-1.43%) |
Mar 13, 2006 | 35.29 | 35.75 | 35.00 | 35.70 | 22,131 | +0.41(+1.16%) |
Mar 10, 2006 | 35.49 | 35.64 | 34.50 | 35.29 | 57,190 | -0.42(-1.18%) |
Mar 09, 2006 | 36.00 | 36.25 | 35.16 | 35.71 | 97,312 | +0.13(+0.37%) |
Mar 08, 2006 | 36.14 | 36.48 | 33.00 | 35.58 | 28,067 | -0.68(-1.88%) |
Mar 07, 2006 | 36.50 | 36.50 | 36.00 | 36.26 | 6,297 | +0.26(+0.72%) |
Mar 06, 2006 | 37.00 | 37.00 | 36.00 | 36.00 | 42,000 | -1.10(-2.96%) |
Mar 03, 2006 | 37.24 | 37.98 | 36.96 | 37.10 | 90,535 | +0.10(+0.27%) |
Mar 02, 2006 | 37.00 | 37.00 | 36.50 | 37.00 | 47,840 | +0.10(+0.27%) |
Mar 01, 2006 | 36.95 | 36.95 | 36.42 | 36.90 | 5,144 | +0.25(+0.68%) |
Feb 28, 2006 | 36.49 | 37.35 | 36.38 | 36.65 | 45,807 | +1.05(+2.95%) |
Feb 27, 2006 | 36.98 | 36.98 | 35.60 | 35.60 | 37,531 | -0.80(-2.20%) |
Feb 24, 2006 | 37.00 | 37.49 | 36.36 | 36.40 | 87,597 | -0.34(-0.93%) |
Feb 23, 2006 | 38.00 | 38.00 | 35.49 | 36.74 | 21,177 | -1.21(-3.19%) |
Feb 22, 2006 | 38.25 | 38.25 | 37.50 | 37.95 | 17,721 | -0.29(-0.76%) |
Feb 21, 2006 | 38.15 | 38.75 | 37.51 | 38.24 | 40,042 | +0.25(+0.66%) |
Feb 17, 2006 | 38.00 | 38.00 | 37.25 | 37.99 | 29,399 | +1.89(+5.24%) |
Feb 15, 2006 | 37.40 | 37.40 | 35.78 | 36.10 | 64,788 | -1.40(-3.73%) |
Feb 14, 2006 | 34.05 | 37.50 | 34.05 | 37.50 | 35,268 | +2.70(+7.76%) |
Feb 13, 2006 | 35.77 | 36.00 | 34.70 | 34.80 | 59,799 | -1.50(-4.13%) |
Feb 10, 2006 | 37.75 | 37.75 | 36.06 | 36.30 | 81,715 | -0.95(-2.55%) |
Feb 09, 2006 | 38.06 | 38.75 | 37.25 | 37.25 | 104,167 | -0.32(-0.85%) |
Feb 08, 2006 | 37.44 | 38.50 | 36.70 | 37.57 | 70,028 | +9.82(+35.39%) |
Feb 07, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 27.75 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 27.75 | 27.88 | 27.75 | 27.75 | 27,400 | +0.00(+0.00%) |
Dec 20, 2005 | 27.75 | 27.88 | 27.75 | 27.75 | 27,400 | +0.15(+0.54%) |
Dec 19, 2005 | 26.35 | 27.85 | 26.35 | 27.60 | 96,521 | +1.31(+4.98%) |
Dec 16, 2005 | 26.30 | 26.50 | 26.10 | 26.29 | 176,021 | +0.17(+0.65%) |
Dec 15, 2005 | 26.45 | 26.45 | 25.69 | 26.12 | 107,531 | -0.33(-1.25%) |
Dec 14, 2005 | 26.30 | 26.50 | 25.50 | 26.45 | 70,337 | -0.04(-0.15%) |
Dec 13, 2005 | 25.79 | 26.68 | 25.25 | 26.49 | 114,203 | +0.79(+3.07%) |
Dec 12, 2005 | 25.00 | 26.02 | 25.00 | 25.70 | 123,475 | +0.91(+3.67%) |
Dec 09, 2005 | 24.64 | 24.95 | 24.44 | 24.79 | 206,614 | +0.48(+1.97%) |
Dec 08, 2005 | 24.50 | 24.75 | 24.30 | 24.31 | 270,539 | -0.29(-1.18%) |
Dec 07, 2005 | 24.04 | 24.60 | 24.04 | 24.60 | 283,235 | +0.53(+2.20%) |
Dec 06, 2005 | 23.85 | 24.07 | 23.75 | 24.07 | 94,157 | +0.07(+0.29%) |
Dec 05, 2005 | 23.80 | 24.17 | 23.80 | 24.00 | 82,594 | +0.25(+1.05%) |
Dec 02, 2005 | 24.00 | 24.50 | 23.75 | 23.75 | 127,249 | -0.28(-1.17%) |
Dec 01, 2005 | 23.51 | 24.35 | 22.86 | 24.03 | 155,448 | +0.52(+2.21%) |
Nov 30, 2005 | 24.15 | 24.15 | 23.50 | 23.51 | 23,345 | -0.49(-2.04%) |
Nov 29, 2005 | 24.20 | 24.21 | 23.60 | 24.00 | 49,200 | -0.20(-0.83%) |
Nov 28, 2005 | 24.25 | 24.25 | 24.05 | 24.20 | 33,243 | -0.05(-0.21%) |
Nov 25, 2005 | 24.25 | 24.50 | 23.85 | 24.25 | 25,326 | +0.00(+0.00%) |
Nov 23, 2005 | 23.80 | 24.25 | 23.80 | 24.25 | 41,674 | -0.20(-0.82%) |
Nov 22, 2005 | 24.50 | 24.50 | 24.00 | 24.45 | 22,765 | -0.05(-0.20%) |
Nov 21, 2005 | 24.25 | 24.50 | 23.90 | 24.50 | 42,970 | +0.25(+1.03%) |
Nov 18, 2005 | 23.60 | 24.25 | 23.50 | 24.25 | 31,682 | +0.58(+2.45%) |
Nov 17, 2005 | 24.00 | 24.00 | 23.05 | 23.67 | 24,811 | +0.67(+2.91%) |
Nov 16, 2005 | 22.26 | 23.25 | 22.24 | 23.00 | 129,160 | +0.75(+3.37%) |
Nov 15, 2005 | 22.50 | 22.50 | 22.16 | 22.25 | 21,528 | -0.33(-1.46%) |
Nov 14, 2005 | 23.40 | 23.40 | 21.51 | 22.58 | 56,038 | -0.82(-3.50%) |
Nov 11, 2005 | 22.75 | 23.40 | 22.75 | 23.40 | 2,101 | +0.45(+1.96%) |
Nov 10, 2005 | 23.50 | 23.50 | 22.86 | 22.95 | 13,500 | -0.55(-2.34%) |
Nov 09, 2005 | 23.75 | 24.00 | 23.50 | 23.50 | 7,801 | -0.25(-1.05%) |
Nov 08, 2005 | 24.00 | 24.16 | 23.75 | 23.75 | 13,942 | -0.15(-0.63%) |
Nov 07, 2005 | 23.99 | 24.17 | 23.65 | 23.90 | 13,533 | +0.30(+1.27%) |
Nov 04, 2005 | 24.00 | 24.00 | 23.60 | 23.60 | 12,112 | -0.28(-1.17%) |
Nov 03, 2005 | 23.24 | 24.00 | 23.24 | 23.88 | 119,464 | +0.63(+2.71%) |