Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 17.03 | 17.56 | 16.36 | 17.51 | 296,125 | +1.05(+6.38%) |
Jul 28, 2006 | 16.52 | 16.75 | 16.20 | 16.46 | 366,281 | +0.29(+1.79%) |
Jul 27, 2006 | 16.25 | 16.68 | 16.13 | 16.17 | 81,466 | -0.05(-0.31%) |
Jul 26, 2006 | 16.79 | 17.00 | 16.09 | 16.22 | 171,190 | -0.67(-3.97%) |
Jul 25, 2006 | 17.12 | 17.25 | 16.82 | 16.89 | 283,278 | -0.15(-0.88%) |
Jul 24, 2006 | 17.20 | 17.30 | 16.80 | 17.04 | 213,717 | -0.03(-0.18%) |
Jul 21, 2006 | 17.04 | 17.32 | 16.58 | 17.07 | 135,795 | +0.08(+0.47%) |
Jul 20, 2006 | 18.47 | 18.47 | 16.95 | 16.99 | 219,797 | -1.11(-6.13%) |
Jul 19, 2006 | 18.00 | 18.47 | 18.00 | 18.10 | 307,312 | +0.03(+0.17%) |
Jul 18, 2006 | 19.52 | 19.72 | 17.91 | 18.07 | 353,220 | -1.32(-6.81%) |
Jul 17, 2006 | 20.22 | 20.41 | 19.14 | 19.39 | 203,375 | -1.04(-5.09%) |
Jul 14, 2006 | 20.99 | 21.25 | 20.37 | 20.43 | 104,018 | -0.60(-2.85%) |
Jul 13, 2006 | 21.62 | 21.84 | 20.65 | 21.03 | 211,231 | -0.72(-3.31%) |
Jul 12, 2006 | 22.75 | 23.35 | 21.71 | 21.75 | 111,950 | -0.91(-4.02%) |
Jul 11, 2006 | 22.27 | 22.72 | 21.50 | 22.66 | 155,944 | +0.39(+1.75%) |
Jul 10, 2006 | 22.92 | 23.00 | 22.04 | 22.27 | 120,714 | -0.78(-3.38%) |
Jul 07, 2006 | 23.86 | 23.86 | 23.05 | 23.05 | 164,135 | -0.98(-4.08%) |
Jul 06, 2006 | 24.54 | 24.72 | 23.80 | 24.03 | 64,568 | -0.40(-1.64%) |
Jul 05, 2006 | 25.50 | 25.50 | 24.16 | 24.43 | 96,584 | -0.65(-2.59%) |
Jul 03, 2006 | 25.06 | 25.17 | 24.56 | 25.08 | 38,983 | +0.20(+0.80%) |
Jun 30, 2006 | 25.50 | 25.60 | 24.59 | 24.88 | 773,548 | -0.25(-0.99%) |
Jun 29, 2006 | 25.48 | 25.75 | 24.73 | 25.13 | 138,500 | -0.37(-1.45%) |
Jun 28, 2006 | 24.86 | 25.58 | 24.81 | 25.50 | 213,258 | +0.92(+3.74%) |
Jun 27, 2006 | 25.00 | 25.88 | 24.02 | 24.58 | 317,301 | -0.20(-0.81%) |
Jun 26, 2006 | 24.82 | 25.12 | 24.75 | 24.78 | 293,500 | +0.04(+0.16%) |
Jun 23, 2006 | 24.75 | 25.40 | 24.40 | 24.74 | 196,113 | +0.39(+1.60%) |
Jun 22, 2006 | 23.50 | 24.49 | 23.50 | 24.35 | 285,752 | +0.85(+3.62%) |
Jun 21, 2006 | 23.53 | 23.76 | 23.34 | 23.50 | 97,433 | -0.08(-0.34%) |
Jun 20, 2006 | 23.37 | 23.70 | 23.11 | 23.58 | 146,350 | +0.27(+1.16%) |
Jun 19, 2006 | 23.49 | 23.53 | 22.95 | 23.31 | 62,752 | -0.01(-0.04%) |
Jun 16, 2006 | 23.41 | 23.52 | 23.13 | 23.32 | 343,264 | -0.07(-0.30%) |
Jun 15, 2006 | 23.40 | 23.40 | 23.10 | 23.39 | 152,469 | +0.11(+0.47%) |
Jun 14, 2006 | 23.85 | 23.85 | 22.97 | 23.28 | 116,015 | -0.33(-1.40%) |
Jun 13, 2006 | 23.28 | 23.81 | 23.04 | 23.61 | 159,796 | +0.11(+0.47%) |
Jun 12, 2006 | 23.80 | 23.80 | 23.27 | 23.50 | 108,293 | +0.09(+0.38%) |
Jun 09, 2006 | 23.06 | 23.60 | 23.06 | 23.41 | 65,503 | -0.09(-0.38%) |
Jun 08, 2006 | 23.10 | 23.51 | 22.84 | 23.50 | 176,871 | +0.50(+2.17%) |
Jun 07, 2006 | 23.45 | 23.63 | 23.00 | 23.00 | 117,535 | -0.28(-1.20%) |
Jun 06, 2006 | 23.86 | 23.93 | 23.00 | 23.28 | 120,563 | -0.61(-2.55%) |
Jun 05, 2006 | 24.40 | 24.60 | 23.27 | 23.89 | 306,320 | -0.51(-2.09%) |
Jun 02, 2006 | 23.48 | 25.15 | 23.33 | 24.40 | 616,538 | +0.90(+3.83%) |
Jun 01, 2006 | 23.13 | 23.80 | 23.07 | 23.50 | 357,546 | +1.31(+5.90%) |
May 31, 2006 | 21.79 | 22.27 | 21.27 | 22.19 | 184,119 | +0.37(+1.70%) |
May 30, 2006 | 22.45 | 22.45 | 21.66 | 21.82 | 136,517 | -0.38(-1.71%) |
May 26, 2006 | 22.40 | 22.61 | 21.56 | 22.20 | 120,727 | -0.20(-0.89%) |
May 25, 2006 | 22.43 | 23.00 | 22.20 | 22.40 | 301,944 | +0.19(+0.86%) |
May 24, 2006 | 22.15 | 22.31 | 21.63 | 22.21 | 120,071 | +0.05(+0.23%) |
May 23, 2006 | 22.24 | 23.40 | 21.42 | 22.16 | 297,832 | +1.36(+6.54%) |
May 22, 2006 | 22.12 | 22.25 | 20.50 | 20.80 | 400,830 | -1.62(-7.23%) |
May 19, 2006 | 21.82 | 22.45 | 21.81 | 22.42 | 90,895 | +0.44(+2.00%) |
May 18, 2006 | 21.60 | 22.11 | 21.60 | 21.98 | 59,113 | +0.37(+1.71%) |
May 17, 2006 | 22.50 | 22.78 | 21.50 | 21.61 | 104,585 | -0.86(-3.83%) |
May 16, 2006 | 22.52 | 22.80 | 22.12 | 22.47 | 68,489 | -0.14(-0.62%) |
May 15, 2006 | 22.40 | 23.25 | 22.34 | 22.61 | 84,288 | +0.19(+0.85%) |
May 12, 2006 | 22.50 | 22.51 | 22.09 | 22.42 | 88,488 | -0.20(-0.88%) |
May 11, 2006 | 23.69 | 23.75 | 22.56 | 22.62 | 152,836 | -1.09(-4.60%) |
May 10, 2006 | 24.30 | 24.59 | 23.50 | 23.71 | 123,307 | -0.51(-2.11%) |
May 09, 2006 | 25.37 | 25.38 | 24.16 | 24.22 | 152,164 | -1.00(-3.97%) |
May 08, 2006 | 25.21 | 25.39 | 24.77 | 25.22 | 75,211 | -0.09(-0.36%) |
May 05, 2006 | 24.90 | 25.57 | 24.70 | 25.31 | 178,927 | +0.94(+3.86%) |
May 04, 2006 | 25.65 | 26.20 | 24.22 | 24.37 | 214,435 | -1.12(-4.39%) |
May 03, 2006 | 25.40 | 26.95 | 25.26 | 25.49 | 417,414 | +1.94(+8.24%) |
May 02, 2006 | 23.56 | 23.76 | 23.00 | 23.55 | 227,203 | +0.45(+1.95%) |
May 01, 2006 | 22.00 | 23.85 | 22.00 | 23.10 | 301,962 | +1.30(+5.96%) |
Apr 28, 2006 | 22.67 | 22.69 | 21.22 | 21.80 | 381,000 | -0.89(-3.92%) |
Apr 27, 2006 | 23.05 | 23.24 | 22.69 | 22.69 | 136,554 | -0.53(-2.28%) |
Apr 26, 2006 | 24.45 | 24.45 | 22.68 | 23.22 | 332,714 | -1.13(-4.64%) |
Apr 25, 2006 | 25.40 | 25.40 | 24.25 | 24.35 | 185,536 | -1.03(-4.04%) |
Apr 24, 2006 | 26.09 | 26.15 | 25.25 | 25.38 | 153,958 | -0.71(-2.74%) |
Apr 21, 2006 | 26.60 | 26.60 | 25.73 | 26.09 | 192,564 | -0.50(-1.88%) |
Apr 20, 2006 | 26.60 | 26.90 | 26.35 | 26.59 | 105,685 | -0.01(-0.04%) |
Apr 19, 2006 | 27.10 | 27.20 | 26.11 | 26.60 | 246,709 | -0.91(-3.31%) |
Apr 18, 2006 | 28.00 | 28.00 | 27.10 | 27.51 | 80,333 | -0.24(-0.86%) |
Apr 17, 2006 | 28.45 | 28.45 | 27.51 | 27.75 | 83,128 | -0.49(-1.74%) |
Apr 13, 2006 | 28.60 | 28.60 | 27.90 | 28.24 | 24,514 | -0.35(-1.22%) |
Apr 12, 2006 | 28.82 | 28.70 | 27.58 | 28.59 | 62,209 | -0.23(-0.80%) |
Apr 11, 2006 | 29.10 | 29.10 | 28.50 | 28.82 | 52,877 | -0.24(-0.83%) |
Apr 10, 2006 | 27.93 | 29.30 | 27.77 | 29.06 | 232,011 | +0.98(+3.49%) |
Apr 07, 2006 | 28.50 | 28.93 | 27.90 | 28.08 | 60,390 | -0.27(-0.95%) |
Apr 06, 2006 | 28.67 | 29.09 | 28.12 | 28.35 | 99,264 | -0.11(-0.39%) |
Apr 05, 2006 | 28.00 | 28.72 | 27.73 | 28.46 | 81,303 | +0.46(+1.64%) |
Apr 04, 2006 | 27.88 | 28.25 | 27.56 | 28.00 | 64,291 | -0.13(-0.46%) |
Apr 03, 2006 | 27.69 | 28.48 | 27.50 | 28.13 | 126,245 | +0.33(+1.19%) |
Mar 31, 2006 | 29.03 | 29.12 | 27.53 | 27.80 | 145,204 | -0.82(-2.87%) |
Mar 30, 2006 | 29.75 | 29.90 | 28.27 | 28.62 | 161,138 | -0.86(-2.92%) |
Mar 29, 2006 | 29.80 | 29.99 | 29.12 | 29.48 | 137,714 | +0.07(+0.24%) |
Mar 28, 2006 | 29.10 | 29.95 | 28.81 | 29.41 | 239,305 | +0.66(+2.30%) |
Mar 27, 2006 | 28.00 | 29.92 | 27.24 | 28.75 | 397,574 | +0.83(+2.97%) |
Mar 24, 2006 | 26.88 | 28.00 | 26.70 | 27.92 | 146,811 | +1.22(+4.57%) |
Mar 23, 2006 | 26.70 | 27.00 | 26.50 | 26.70 | 76,300 | +0.00(+0.00%) |
Mar 22, 2006 | 26.21 | 26.90 | 26.21 | 26.70 | 132,000 | +0.43(+1.63%) |
Mar 21, 2006 | 27.40 | 27.40 | 26.10 | 26.27 | 240,978 | -1.24(-4.51%) |
Mar 20, 2006 | 27.50 | 27.88 | 27.25 | 27.51 | 57,743 | +0.35(+1.29%) |
Mar 17, 2006 | 26.49 | 27.74 | 26.09 | 27.16 | 223,242 | +0.91(+3.47%) |
Mar 16, 2006 | 26.51 | 26.66 | 26.22 | 26.25 | 81,761 | -0.23(-0.87%) |
Mar 15, 2006 | 26.70 | 26.70 | 26.32 | 26.48 | 50,369 | -0.10(-0.38%) |
Mar 14, 2006 | 26.10 | 26.69 | 26.10 | 26.58 | 59,760 | +0.38(+1.45%) |
Mar 13, 2006 | 26.74 | 26.74 | 26.10 | 26.20 | 60,802 | -0.23(-0.87%) |
Mar 10, 2006 | 26.62 | 26.62 | 26.09 | 26.43 | 50,178 | +0.04(+0.15%) |
Mar 09, 2006 | 26.40 | 26.75 | 26.02 | 26.39 | 133,378 | -0.24(-0.90%) |
Mar 08, 2006 | 27.73 | 27.80 | 26.14 | 26.63 | 186,818 | -0.87(-3.16%) |
Mar 07, 2006 | 28.05 | 28.27 | 27.11 | 27.50 | 154,324 | -0.70(-2.48%) |
Mar 06, 2006 | 29.49 | 29.49 | 28.13 | 28.20 | 95,507 | -0.58(-2.02%) |
Mar 03, 2006 | 29.48 | 29.50 | 28.26 | 28.78 | 140,194 | +0.15(+0.52%) |
Mar 02, 2006 | 29.12 | 29.95 | 28.62 | 28.63 | 449,518 | +0.71(+2.54%) |
Mar 01, 2006 | 27.67 | 28.16 | 27.61 | 27.92 | 135,448 | +0.42(+1.53%) |
Feb 28, 2006 | 27.60 | 28.19 | 27.50 | 27.50 | 143,893 | -0.10(-0.36%) |
Feb 27, 2006 | 27.47 | 27.83 | 26.78 | 27.60 | 280,992 | +0.38(+1.40%) |
Feb 24, 2006 | 27.45 | 27.45 | 26.98 | 27.22 | 125,027 | -0.18(-0.66%) |
Feb 23, 2006 | 27.10 | 27.95 | 27.02 | 27.40 | 279,013 | +0.34(+1.26%) |
Feb 22, 2006 | 26.23 | 27.20 | 25.89 | 27.06 | 324,465 | +1.06(+4.08%) |
Feb 21, 2006 | 26.00 | 26.25 | 25.78 | 26.00 | 219,591 | +0.37(+1.44%) |
Feb 17, 2006 | 26.00 | 26.18 | 25.60 | 25.63 | 351,726 | -0.07(-0.27%) |
Feb 16, 2006 | 26.00 | 26.50 | 25.50 | 25.70 | 424,100 | -0.04(-0.16%) |
Feb 15, 2006 | 28.74 | 29.20 | 25.49 | 25.74 | 2,577,407 | -7.48(-22.52%) |
Feb 14, 2006 | 33.08 | 33.49 | 32.10 | 33.22 | 186,897 | +0.49(+1.50%) |
Feb 13, 2006 | 32.00 | 33.30 | 31.30 | 32.73 | 198,808 | +0.50(+1.55%) |
Feb 10, 2006 | 30.30 | 32.23 | 29.96 | 32.23 | 152,252 | +1.88(+6.19%) |
Feb 09, 2006 | 31.59 | 31.59 | 30.07 | 30.35 | 152,440 | -0.65(-2.10%) |
Feb 08, 2006 | 31.77 | 32.14 | 30.14 | 31.00 | 273,385 | -0.73(-2.30%) |
Feb 07, 2006 | 33.00 | 33.02 | 31.50 | 31.73 | 328,307 | -1.12(-3.41%) |
Feb 06, 2006 | 34.75 | 34.80 | 32.80 | 32.85 | 216,569 | -1.24(-3.64%) |
Feb 03, 2006 | 34.86 | 35.00 | 33.70 | 34.09 | 149,636 | -1.09(-3.10%) |
Feb 02, 2006 | 35.50 | 35.84 | 34.83 | 35.18 | 102,110 | -0.32(-0.90%) |
Feb 01, 2006 | 35.55 | 35.99 | 34.80 | 35.50 | 159,575 | -0.05(-0.14%) |
Jan 31, 2006 | 36.00 | 36.00 | 34.78 | 35.55 | 236,792 | -0.30(-0.84%) |
Jan 30, 2006 | 35.25 | 35.95 | 34.51 | 35.85 | 165,808 | +0.87(+2.49%) |
Jan 27, 2006 | 34.00 | 35.30 | 33.52 | 34.98 | 163,890 | +1.17(+3.46%) |
Jan 26, 2006 | 33.80 | 34.40 | 32.57 | 33.81 | 290,928 | +0.54(+1.62%) |
Jan 25, 2006 | 34.72 | 34.81 | 32.81 | 33.27 | 512,577 | -1.89(-5.38%) |
Jan 24, 2006 | 35.00 | 35.76 | 34.95 | 35.16 | 128,373 | +0.30(+0.86%) |
Jan 23, 2006 | 34.67 | 35.44 | 34.52 | 34.86 | 169,559 | +0.26(+0.75%) |
Jan 20, 2006 | 36.37 | 36.70 | 34.10 | 34.60 | 414,311 | -2.07(-5.64%) |
Jan 19, 2006 | 37.76 | 37.80 | 36.12 | 36.67 | 384,083 | -1.12(-2.96%) |
Jan 18, 2006 | 34.75 | 37.90 | 34.75 | 37.79 | 513,019 | +2.19(+6.15%) |
Jan 17, 2006 | 34.93 | 36.15 | 34.75 | 35.60 | 559,482 | +1.62(+4.77%) |
Jan 13, 2006 | 34.36 | 34.84 | 33.80 | 33.98 | 174,799 | -0.15(-0.44%) |
Jan 12, 2006 | 34.50 | 34.50 | 33.70 | 34.13 | 179,800 | +0.03(+0.09%) |
Jan 11, 2006 | 35.02 | 35.40 | 33.77 | 34.10 | 301,523 | -0.65(-1.87%) |
Jan 10, 2006 | 33.03 | 35.40 | 32.78 | 34.75 | 524,384 | +1.72(+5.21%) |
Jan 09, 2006 | 33.27 | 33.65 | 32.53 | 33.03 | 237,935 | -0.02(-0.06%) |
Jan 06, 2006 | 34.13 | 34.95 | 32.92 | 33.05 | 774,150 | -0.66(-1.96%) |
Jan 05, 2006 | 32.10 | 34.12 | 31.84 | 33.71 | 545,753 | +1.87(+5.87%) |
Jan 04, 2006 | 32.65 | 32.96 | 31.78 | 31.84 | 295,502 | -0.56(-1.73%) |
Jan 03, 2006 | 34.08 | 34.39 | 31.86 | 32.40 | 438,475 | -0.93(-2.79%) |
Dec 30, 2005 | 34.15 | 34.15 | 32.38 | 33.33 | 524,894 | -0.61(-1.80%) |
Dec 29, 2005 | 31.16 | 34.07 | 30.95 | 33.94 | 681,627 | +2.99(+9.66%) |
Dec 28, 2005 | 31.50 | 31.75 | 30.55 | 30.95 | 137,900 | -0.41(-1.31%) |
Dec 27, 2005 | 31.70 | 31.92 | 30.03 | 31.36 | 300,400 | -0.35(-1.10%) |
Dec 23, 2005 | 33.00 | 33.00 | 31.53 | 31.71 | 308,422 | -1.29(-3.91%) |
Dec 22, 2005 | 32.03 | 33.00 | 31.90 | 33.00 | 311,784 | +1.59(+5.06%) |
Dec 21, 2005 | 31.22 | 31.85 | 31.21 | 31.41 | 107,037 | +0.19(+0.61%) |
Dec 20, 2005 | 31.60 | 31.60 | 30.55 | 31.22 | 190,952 | +0.35(+1.13%) |
Dec 19, 2005 | 31.50 | 32.38 | 30.59 | 30.87 | 633,602 | +0.55(+1.81%) |
Dec 16, 2005 | 30.48 | 30.80 | 29.73 | 30.32 | 360,806 | -0.18(-0.59%) |
Dec 15, 2005 | 30.50 | 30.70 | 29.12 | 30.50 | 386,697 | +1.74(+6.05%) |
Dec 14, 2005 | 29.50 | 29.50 | 28.50 | 28.76 | 307,581 | -0.69(-2.34%) |
Dec 13, 2005 | 30.39 | 30.39 | 29.25 | 29.45 | 152,476 | -0.51(-1.70%) |
Dec 12, 2005 | 30.94 | 30.99 | 29.88 | 29.96 | 161,101 | -0.77(-2.51%) |
Dec 09, 2005 | 31.25 | 31.25 | 30.36 | 30.73 | 124,045 | -0.14(-0.45%) |
Dec 08, 2005 | 31.47 | 31.47 | 30.30 | 30.87 | 142,821 | +0.22(+0.72%) |
Dec 07, 2005 | 30.45 | 30.70 | 29.85 | 30.65 | 205,499 | +0.80(+2.68%) |
Dec 06, 2005 | 32.35 | 32.95 | 29.78 | 29.85 | 478,925 | -2.05(-6.43%) |
Dec 05, 2005 | 30.84 | 32.17 | 30.21 | 31.90 | 312,580 | +1.75(+5.80%) |
Dec 02, 2005 | 28.90 | 30.99 | 28.80 | 30.15 | 442,914 | +1.14(+3.93%) |
Dec 01, 2005 | 29.50 | 29.78 | 28.50 | 29.01 | 146,512 | -0.22(-0.75%) |
Nov 30, 2005 | 29.19 | 29.60 | 28.96 | 29.23 | 138,955 | +0.38(+1.32%) |
Nov 29, 2005 | 28.57 | 29.19 | 28.21 | 28.85 | 245,537 | +0.18(+0.63%) |
Nov 28, 2005 | 30.00 | 30.00 | 28.62 | 28.67 | 248,819 | -1.07(-3.60%) |
Nov 25, 2005 | 29.40 | 30.00 | 29.20 | 29.74 | 101,000 | +0.00(+0.00%) |
Nov 23, 2005 | 29.60 | 30.37 | 28.80 | 29.74 | 421,749 | -0.15(-0.50%) |
Nov 22, 2005 | 28.82 | 30.85 | 28.42 | 29.89 | 956,959 | +1.44(+5.06%) |
Nov 21, 2005 | 29.41 | 29.99 | 28.13 | 28.45 | 703,264 | -1.05(-3.56%) |
Nov 18, 2005 | 30.04 | 31.00 | 29.50 | 29.50 | 490,638 | -0.66(-2.19%) |
Nov 17, 2005 | 31.63 | 32.17 | 30.15 | 30.16 | 471,382 | -0.70(-2.27%) |
Nov 16, 2005 | 30.25 | 31.70 | 29.25 | 30.86 | 1,065,575 | +0.26(+0.85%) |
Nov 15, 2005 | 32.24 | 33.62 | 29.98 | 30.60 | 1,468,411 | -2.10(-6.42%) |
Nov 14, 2005 | 35.98 | 36.20 | 32.70 | 32.70 | 1,876,947 | -3.81(-10.44%) |
Nov 11, 2005 | 34.50 | 37.33 | 32.99 | 36.51 | 4,599,188 | +2.01(+5.83%) |
Nov 10, 2005 | 33.75 | 35.16 | 31.33 | 34.50 | 7,765,465 | +7.80(+29.21%) |