Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 166.60 | 167.80 | 158.00 | 159.60 | 449,810 | -4.00(-2.44%) |
Mar 30, 2006 | 152.50 | 163.60 | 151.40 | 163.60 | 487,642 | +13.40(+8.92%) |
Mar 29, 2006 | 150.20 | 154.00 | 148.60 | 150.20 | 188,516 | +1.40(+0.94%) |
Mar 28, 2006 | 150.60 | 151.40 | 140.00 | 148.80 | 166,750 | -1.60(-1.06%) |
Mar 27, 2006 | 152.60 | 156.40 | 148.40 | 150.40 | 299,913 | +0.20(+0.13%) |
Mar 24, 2006 | 148.00 | 151.60 | 143.60 | 150.20 | 237,246 | +4.60(+3.16%) |
Mar 23, 2006 | 146.20 | 149.00 | 141.80 | 145.60 | 348,990 | -4.60(-3.06%) |
Mar 22, 2006 | 155.00 | 159.00 | 145.60 | 150.20 | 585,515 | -4.00(-2.59%) |
Mar 21, 2006 | 155.20 | 161.20 | 151.40 | 154.20 | 992,018 | -12.00(-7.22%) |
Mar 20, 2006 | 150.80 | 166.20 | 148.20 | 166.20 | 777,258 | +19.00(+12.91%) |
Mar 17, 2006 | 146.60 | 149.40 | 139.20 | 147.20 | 461,296 | +1.20(+0.82%) |
Mar 16, 2006 | 142.80 | 151.00 | 141.40 | 146.00 | 744,769 | +6.00(+4.29%) |
Mar 15, 2006 | 134.40 | 140.00 | 129.20 | 140.00 | 431,363 | +7.00(+5.26%) |
Mar 14, 2006 | 125.90 | 137.20 | 125.40 | 133.00 | 740,423 | +10.20(+8.31%) |
Mar 13, 2006 | 117.10 | 123.60 | 115.60 | 122.80 | 433,849 | +8.00(+6.97%) |
Mar 10, 2006 | 112.50 | 116.00 | 111.00 | 114.80 | 193,321 | +4.00(+3.61%) |
Mar 09, 2006 | 107.40 | 113.00 | 106.00 | 110.80 | 177,176 | +3.20(+2.97%) |
Mar 08, 2006 | 108.40 | 110.00 | 105.40 | 107.60 | 118,706 | -1.60(-1.47%) |
Mar 07, 2006 | 113.20 | 113.80 | 109.20 | 109.20 | 128,350 | -3.60(-3.19%) |
Mar 06, 2006 | 115.20 | 115.20 | 110.20 | 112.80 | 205,477 | +4.80(+4.44%) |
Mar 03, 2006 | 110.00 | 110.40 | 105.20 | 108.00 | 187,792 | +0.40(+0.37%) |
Mar 02, 2006 | 113.00 | 113.20 | 106.80 | 107.60 | 305,059 | -6.20(-5.45%) |
Mar 01, 2006 | 120.70 | 120.80 | 112.40 | 113.80 | 468,910 | -2.20(-1.90%) |
Feb 28, 2006 | 114.40 | 123.00 | 110.60 | 116.00 | 658,243 | +1.60(+1.40%) |
Feb 27, 2006 | 109.30 | 115.00 | 106.40 | 114.40 | 601,198 | +12.00(+11.72%) |
Feb 24, 2006 | 99.00 | 104.40 | 97.40 | 102.40 | 194,254 | +4.00(+4.07%) |
Feb 23, 2006 | 97.80 | 101.80 | 94.60 | 98.40 | 146,547 | +0.80(+0.82%) |
Feb 22, 2006 | 100.00 | 100.60 | 94.60 | 97.60 | 182,794 | -2.00(-2.01%) |
Feb 21, 2006 | 94.60 | 103.60 | 94.40 | 99.60 | 479,721 | +7.60(+8.26%) |
Feb 17, 2006 | 89.60 | 94.60 | 88.80 | 92.00 | 287,259 | +3.20(+3.60%) |
Feb 16, 2006 | 88.80 | 89.00 | 85.00 | 88.80 | 108,310 | +1.20(+1.37%) |
Feb 15, 2006 | 87.50 | 90.40 | 84.80 | 87.60 | 259,290 | +3.56(+4.24%) |
Feb 14, 2006 | 83.60 | 86.00 | 81.80 | 84.04 | 101,324 | +0.64(+0.76%) |
Feb 13, 2006 | 83.40 | 85.40 | 82.20 | 83.40 | 45,915 | +0.20(+0.24%) |
Feb 10, 2006 | 86.00 | 86.00 | 82.00 | 83.20 | 55,314 | -2.80(-3.26%) |
Feb 09, 2006 | 86.00 | 88.00 | 84.80 | 86.00 | 68,865 | +0.40(+0.47%) |
Feb 08, 2006 | 83.20 | 87.40 | 83.20 | 85.60 | 119,450 | +2.40(+2.88%) |
Feb 07, 2006 | 83.60 | 84.40 | 81.80 | 83.20 | 64,552 | -0.60(-0.72%) |
Feb 06, 2006 | 85.80 | 86.20 | 82.80 | 83.80 | 46,671 | -1.00(-1.18%) |
Feb 03, 2006 | 87.10 | 88.20 | 84.00 | 84.80 | 74,226 | -3.20(-3.64%) |
Feb 02, 2006 | 87.00 | 89.80 | 84.00 | 88.00 | 148,527 | +2.50(+2.92%) |
Feb 01, 2006 | 85.40 | 86.00 | 82.00 | 85.50 | 63,187 | +1.50(+1.79%) |
Jan 31, 2006 | 84.50 | 86.60 | 83.60 | 84.00 | 64,382 | -1.60(-1.87%) |
Jan 30, 2006 | 86.00 | 87.20 | 84.40 | 85.60 | 59,887 | +0.00(+0.00%) |
Jan 27, 2006 | 84.20 | 87.20 | 82.80 | 85.60 | 182,732 | -2.20(-2.51%) |
Jan 26, 2006 | 80.20 | 87.80 | 79.60 | 87.80 | 196,235 | +7.80(+9.75%) |
Jan 25, 2006 | 83.60 | 83.60 | 79.60 | 80.00 | 96,392 | -2.20(-2.68%) |
Jan 24, 2006 | 83.80 | 85.80 | 81.40 | 82.20 | 70,016 | -1.40(-1.67%) |
Jan 23, 2006 | 82.20 | 86.40 | 80.80 | 83.60 | 136,330 | +1.00(+1.21%) |
Jan 20, 2006 | 88.70 | 88.80 | 82.00 | 82.60 | 156,956 | -5.60(-6.35%) |
Jan 19, 2006 | 90.60 | 91.60 | 87.00 | 88.20 | 91,272 | -2.40(-2.65%) |
Jan 18, 2006 | 91.30 | 91.80 | 86.60 | 90.60 | 144,581 | -2.00(-2.16%) |
Jan 17, 2006 | 91.00 | 93.60 | 90.00 | 92.60 | 159,465 | +2.00(+2.21%) |
Jan 13, 2006 | 91.80 | 95.20 | 89.00 | 90.60 | 172,577 | -2.00(-2.16%) |
Jan 12, 2006 | 89.40 | 95.60 | 89.40 | 92.60 | 301,010 | +2.00(+2.21%) |
Jan 11, 2006 | 89.20 | 90.60 | 86.60 | 90.60 | 160,017 | +0.60(+0.67%) |
Jan 10, 2006 | 91.40 | 93.80 | 86.60 | 90.00 | 304,320 | -0.60(-0.66%) |
Jan 09, 2006 | 83.20 | 91.20 | 81.00 | 90.60 | 480,989 | +10.80(+13.53%) |
Jan 06, 2006 | 81.40 | 82.00 | 77.60 | 79.80 | 96,229 | -0.60(-0.75%) |
Jan 05, 2006 | 83.50 | 85.00 | 80.00 | 80.40 | 140,912 | +0.80(+1.01%) |
Jan 04, 2006 | 77.30 | 80.60 | 76.40 | 79.60 | 149,108 | +2.00(+2.58%) |
Jan 03, 2006 | 77.10 | 78.00 | 75.00 | 77.60 | 63,115 | +0.60(+0.78%) |
Dec 30, 2005 | 79.60 | 79.60 | 73.00 | 77.00 | 108,990 | -1.40(-1.79%) |
Dec 29, 2005 | 79.00 | 81.40 | 77.00 | 78.40 | 97,911 | +0.20(+0.26%) |
Dec 28, 2005 | 80.60 | 83.00 | 76.00 | 78.20 | 134,085 | -2.20(-2.74%) |
Dec 27, 2005 | 83.80 | 85.20 | 80.00 | 80.40 | 110,535 | -3.20(-3.83%) |
Dec 23, 2005 | 84.20 | 86.20 | 81.00 | 83.60 | 268,642 | +4.20(+5.29%) |
Dec 22, 2005 | 76.40 | 79.80 | 73.20 | 79.40 | 285,085 | -3.00(-3.64%) |
Dec 21, 2005 | 82.40 | 84.80 | 80.00 | 82.40 | 153,953 | -0.40(-0.48%) |
Dec 20, 2005 | 90.00 | 90.00 | 82.00 | 82.80 | 214,888 | -7.80(-8.61%) |
Dec 19, 2005 | 92.30 | 95.60 | 89.40 | 90.60 | 248,342 | +1.20(+1.34%) |
Dec 16, 2005 | 87.60 | 91.00 | 86.80 | 89.40 | 119,029 | +1.60(+1.82%) |
Dec 15, 2005 | 87.00 | 92.40 | 84.40 | 87.80 | 240,510 | -0.20(-0.23%) |
Dec 14, 2005 | 92.00 | 97.60 | 88.00 | 88.00 | 390,349 | -8.20(-8.52%) |
Dec 13, 2005 | 81.40 | 97.40 | 80.20 | 96.20 | 761,666 | +14.80(+18.18%) |
Dec 12, 2005 | 81.60 | 82.40 | 79.20 | 81.40 | 191,736 | +0.00(+0.00%) |
Dec 09, 2005 | 79.80 | 84.60 | 79.00 | 81.40 | 434,050 | +4.00(+5.17%) |
Dec 08, 2005 | 70.60 | 78.60 | 69.00 | 77.40 | 381,423 | +7.40(+10.57%) |
Dec 07, 2005 | 71.80 | 74.60 | 70.00 | 70.00 | 124,040 | -1.20(-1.69%) |
Dec 06, 2005 | 75.60 | 78.80 | 70.60 | 71.20 | 286,713 | -2.40(-3.26%) |
Dec 05, 2005 | 69.00 | 78.40 | 65.00 | 73.60 | 496,405 | +5.20(+7.60%) |
Dec 02, 2005 | 74.80 | 74.80 | 67.40 | 68.40 | 245,258 | -5.20(-7.06%) |
Dec 01, 2005 | 69.20 | 75.80 | 67.80 | 73.60 | 313,078 | +4.20(+6.05%) |
Nov 30, 2005 | 65.40 | 70.80 | 64.40 | 69.40 | 406,050 | +3.80(+5.80%) |
Nov 29, 2005 | 59.60 | 66.80 | 58.80 | 65.60 | 420,028 | +5.40(+8.97%) |
Nov 28, 2005 | 61.00 | 64.00 | 59.00 | 60.20 | 209,678 | -1.80(-2.90%) |
Nov 25, 2005 | 63.00 | 63.80 | 61.20 | 62.00 | 72,398 | -0.40(-0.64%) |
Nov 23, 2005 | 66.80 | 66.80 | 62.20 | 62.40 | 168,731 | -3.20(-4.88%) |
Nov 22, 2005 | 67.60 | 68.60 | 64.60 | 65.60 | 176,911 | -0.20(-0.30%) |
Nov 21, 2005 | 65.00 | 68.40 | 64.80 | 65.80 | 168,860 | +1.00(+1.54%) |
Nov 18, 2005 | 67.60 | 68.80 | 64.20 | 64.80 | 237,158 | -2.80(-4.14%) |
Nov 17, 2005 | 70.80 | 72.60 | 66.60 | 67.60 | 440,029 | -2.80(-3.98%) |
Nov 16, 2005 | 74.40 | 78.80 | 66.60 | 70.40 | 942,884 | +0.60(+0.86%) |
Nov 15, 2005 | 58.40 | 71.00 | 57.20 | 69.80 | 870,237 | +11.00(+18.71%) |
Nov 14, 2005 | 61.20 | 61.40 | 54.60 | 58.80 | 403,993 | -2.00(-3.29%) |
Nov 11, 2005 | 59.60 | 63.00 | 59.00 | 60.80 | 292,882 | +1.00(+1.67%) |
Nov 10, 2005 | 64.80 | 68.40 | 59.40 | 59.80 | 565,323 | -9.80(-14.08%) |
Nov 09, 2005 | 77.60 | 78.20 | 68.00 | 69.60 | 494,217 | -8.50(-10.88%) |
Nov 08, 2005 | 81.20 | 82.00 | 76.60 | 78.10 | 317,807 | +0.50(+0.64%) |
Nov 07, 2005 | 82.60 | 83.00 | 76.20 | 77.60 | 274,018 | -0.80(-1.02%) |
Nov 04, 2005 | 80.80 | 82.40 | 75.00 | 78.40 | 325,221 | +0.40(+0.51%) |
Nov 03, 2005 | 81.40 | 84.80 | 78.00 | 78.00 | 422,125 | -1.80(-2.26%) |
Nov 02, 2005 | 86.40 | 90.40 | 79.40 | 79.80 | 1,347,014 | -11.20(-12.31%) |
Nov 01, 2005 | 84.80 | 101.00 | 82.00 | 91.00 | 2,068,118 | +10.20(+12.62%) |
Oct 31, 2005 | 73.80 | 83.00 | 72.40 | 80.80 | 843,579 | +9.00(+12.53%) |
Oct 28, 2005 | 82.20 | 84.80 | 67.40 | 71.80 | 1,288,614 | -8.20(-10.25%) |
Oct 27, 2005 | 106.00 | 106.00 | 79.20 | 80.00 | 1,025,739 | -18.40(-18.70%) |
Oct 26, 2005 | 110.20 | 120.20 | 96.20 | 98.40 | 1,860,350 | -12.20(-11.03%) |
Oct 25, 2005 | 84.80 | 117.60 | 80.60 | 110.60 | 2,563,197 | +27.60(+33.25%) |
Oct 24, 2005 | 75.20 | 88.00 | 72.60 | 83.00 | 1,264,152 | +8.40(+11.26%) |
Oct 21, 2005 | 67.40 | 74.80 | 65.40 | 74.60 | 680,580 | +10.80(+16.93%) |
Oct 20, 2005 | 66.00 | 66.60 | 62.40 | 63.80 | 227,227 | -2.20(-3.33%) |
Oct 19, 2005 | 66.60 | 70.40 | 59.40 | 66.00 | 922,904 | +7.40(+12.63%) |
Oct 18, 2005 | 67.80 | 77.00 | 57.80 | 58.60 | 1,441,901 | -6.80(-10.40%) |
Oct 17, 2005 | 52.80 | 65.40 | 51.60 | 65.40 | 858,842 | +14.00(+27.24%) |
Oct 14, 2005 | 47.40 | 52.40 | 47.00 | 51.40 | 381,837 | +4.00(+8.44%) |
Oct 13, 2005 | 45.60 | 50.68 | 43.00 | 47.40 | 363,690 | +4.80(+11.27%) |
Oct 12, 2005 | 47.20 | 49.00 | 41.60 | 42.60 | 229,703 | -6.60(-13.41%) |
Oct 11, 2005 | 49.40 | 55.20 | 46.40 | 49.20 | 541,200 | -0.80(-1.60%) |
Oct 10, 2005 | 43.60 | 54.80 | 43.00 | 50.00 | 478,440 | +7.80(+18.48%) |
Oct 07, 2005 | 44.40 | 46.20 | 41.00 | 42.20 | 163,110 | -1.60(-3.65%) |
Oct 06, 2005 | 42.20 | 47.60 | 39.40 | 43.80 | 467,449 | +1.20(+2.82%) |
Oct 05, 2005 | 38.00 | 46.60 | 36.60 | 42.60 | 655,222 | +8.40(+24.56%) |
Oct 04, 2005 | 35.80 | 36.40 | 33.40 | 34.20 | 78,192 | -1.00(-2.84%) |
Oct 03, 2005 | 37.40 | 40.00 | 34.20 | 35.20 | 136,029 | +0.20(+0.57%) |
Sep 30, 2005 | 31.20 | 38.20 | 30.80 | 35.00 | 318,442 | +5.20(+17.45%) |
Sep 29, 2005 | 30.20 | 30.80 | 29.00 | 29.80 | 44,331 | -0.60(-1.97%) |
Sep 28, 2005 | 31.20 | 33.00 | 30.40 | 30.40 | 45,149 | -1.00(-3.18%) |
Sep 27, 2005 | 33.20 | 34.00 | 31.00 | 31.40 | 61,482 | -2.40(-7.10%) |
Sep 26, 2005 | 34.00 | 35.00 | 32.60 | 33.80 | 70,102 | +1.20(+3.68%) |
Sep 23, 2005 | 32.60 | 34.40 | 31.60 | 32.60 | 34,149 | -0.60(-1.81%) |
Sep 22, 2005 | 33.20 | 34.80 | 29.80 | 33.20 | 85,107 | +2.20(+7.10%) |
Sep 21, 2005 | 32.60 | 33.00 | 29.80 | 31.00 | 36,786 | -1.00(-3.12%) |
Sep 20, 2005 | 33.40 | 34.20 | 31.38 | 32.00 | 43,861 | -1.20(-3.61%) |
Sep 19, 2005 | 29.20 | 33.40 | 29.00 | 33.20 | 77,373 | +4.20(+14.48%) |
Sep 16, 2005 | 30.60 | 31.20 | 28.80 | 29.00 | 63,101 | -2.20(-7.05%) |
Sep 15, 2005 | 32.80 | 34.40 | 30.60 | 31.20 | 63,046 | -1.40(-4.29%) |
Sep 14, 2005 | 34.20 | 35.00 | 32.20 | 32.60 | 80,035 | -1.80(-5.23%) |
Sep 13, 2005 | 36.40 | 36.80 | 32.60 | 34.40 | 282,243 | +4.20(+13.91%) |
Sep 12, 2005 | 32.60 | 32.60 | 29.20 | 30.20 | 101,157 | -0.20(-0.66%) |
Sep 09, 2005 | 28.80 | 34.80 | 27.00 | 30.40 | 391,464 | +2.40(+8.57%) |
Sep 08, 2005 | 29.00 | 29.60 | 26.40 | 28.00 | 62,046 | -0.20(-0.71%) |
Sep 07, 2005 | 27.00 | 31.40 | 26.00 | 28.20 | 219,801 | +2.20(+8.46%) |
Sep 06, 2005 | 27.60 | 28.40 | 25.60 | 26.00 | 95,411 | -1.20(-4.41%) |
Sep 02, 2005 | 29.20 | 30.80 | 27.00 | 27.20 | 135,939 | -1.80(-6.21%) |
Sep 01, 2005 | 30.20 | 34.60 | 28.00 | 29.00 | 250,211 | -1.20(-3.97%) |
Aug 31, 2005 | 38.00 | 39.00 | 29.60 | 30.20 | 341,275 | -9.40(-23.74%) |
Aug 30, 2005 | 47.80 | 51.20 | 38.00 | 39.60 | 714,195 | -6.00(-13.16%) |
Aug 29, 2005 | 28.20 | 47.00 | 27.60 | 45.60 | 758,939 | +18.80(+70.15%) |
Aug 26, 2005 | 25.60 | 27.00 | 24.00 | 26.80 | 106,550 | +2.40(+9.84%) |
Aug 25, 2005 | 25.00 | 28.60 | 23.60 | 24.40 | 519,858 | +5.40(+28.42%) |
Aug 24, 2005 | 19.40 | 19.60 | 17.80 | 19.00 | 18,515 | -0.60(-3.06%) |
Aug 23, 2005 | 19.80 | 19.80 | 19.00 | 19.60 | 10,422 | +0.00(+0.00%) |
Aug 22, 2005 | 17.80 | 19.60 | 17.80 | 19.60 | 9,487 | +1.80(+10.11%) |
Aug 19, 2005 | 19.00 | 19.00 | 17.60 | 17.80 | 3,007 | -0.20(-1.11%) |
Aug 18, 2005 | 20.00 | 20.80 | 17.80 | 18.00 | 7,116 | -0.20(-1.10%) |
Aug 17, 2005 | 17.80 | 21.00 | 17.80 | 18.20 | 23,881 | +0.60(+3.41%) |
Aug 16, 2005 | 17.20 | 18.20 | 16.60 | 17.60 | 14,781 | +0.20(+1.15%) |
Aug 15, 2005 | 18.40 | 18.40 | 17.20 | 17.40 | 5,431 | -1.00(-5.43%) |
Aug 12, 2005 | 19.60 | 19.60 | 16.80 | 18.40 | 18,209 | +1.00(+5.75%) |
Aug 11, 2005 | 14.00 | 18.20 | 14.00 | 17.40 | 30,700 | +2.60(+17.57%) |
Aug 10, 2005 | 17.40 | 17.40 | 14.60 | 14.80 | 50,415 | -2.60(-14.94%) |
Aug 09, 2005 | 18.00 | 19.00 | 17.00 | 17.40 | 9,541 | -0.80(-4.40%) |
Aug 08, 2005 | 19.60 | 19.60 | 18.00 | 18.20 | 24,849 | -1.20(-6.19%) |
Aug 05, 2005 | 18.80 | 19.40 | 18.60 | 19.40 | 9,541 | +0.40(+2.11%) |
Aug 04, 2005 | 18.80 | 19.20 | 18.40 | 19.00 | 3,992 | +0.22(+1.17%) |
Aug 03, 2005 | 19.20 | 20.00 | 18.78 | 18.78 | 3,455 | -0.62(-3.20%) |
Aug 02, 2005 | 19.80 | 20.00 | 19.00 | 19.40 | 4,591 | -0.40(-2.02%) |
Aug 01, 2005 | 20.20 | 20.20 | 19.20 | 19.80 | 7,222 | -0.20(-1.00%) |
Jul 29, 2005 | 19.00 | 20.00 | 18.20 | 20.00 | 6,128 | +1.20(+6.38%) |
Jul 28, 2005 | 18.80 | 19.20 | 18.20 | 18.80 | 4,332 | -0.40(-2.08%) |
Jul 27, 2005 | 20.40 | 20.40 | 18.80 | 19.20 | 6,098 | -0.40(-2.04%) |
Jul 26, 2005 | 21.00 | 21.00 | 19.40 | 19.60 | 4,570 | -1.20(-5.77%) |
Jul 25, 2005 | 20.60 | 21.00 | 19.20 | 20.80 | 4,547 | +0.40(+1.96%) |
Jul 22, 2005 | 20.60 | 21.60 | 20.00 | 20.40 | 7,531 | -0.60(-2.86%) |
Jul 21, 2005 | 20.80 | 21.00 | 19.80 | 21.00 | 6,582 | +0.40(+1.94%) |
Jul 20, 2005 | 20.40 | 22.00 | 19.80 | 20.60 | 14,225 | +0.60(+3.00%) |
Jul 19, 2005 | 19.20 | 22.80 | 18.80 | 20.00 | 23,504 | +0.80(+4.17%) |
Jul 18, 2005 | 19.40 | 20.00 | 19.00 | 19.20 | 10,710 | -0.20(-1.03%) |
Jul 15, 2005 | 18.80 | 19.80 | 18.80 | 19.40 | 6,806 | +0.40(+2.11%) |
Jul 14, 2005 | 18.00 | 19.20 | 17.80 | 19.00 | 21,403 | +1.00(+5.56%) |
Jul 13, 2005 | 19.40 | 19.40 | 17.20 | 18.00 | 15,539 | -1.00(-5.26%) |
Jul 12, 2005 | 20.00 | 20.20 | 18.20 | 19.00 | 13,811 | -1.00(-5.00%) |
Jul 11, 2005 | 20.60 | 20.60 | 19.60 | 20.00 | 13,627 | +0.20(+1.01%) |
Jul 08, 2005 | 20.00 | 20.40 | 19.40 | 19.80 | 7,855 | -0.20(-1.00%) |
Jul 07, 2005 | 20.40 | 20.60 | 19.60 | 20.00 | 8,718 | -0.80(-3.85%) |
Jul 06, 2005 | 19.80 | 21.20 | 19.60 | 20.80 | 16,649 | +1.40(+7.22%) |
Jul 05, 2005 | 21.00 | 22.00 | 17.40 | 19.40 | 46,120 | -2.00(-9.35%) |
Jul 01, 2005 | 25.40 | 25.40 | 19.80 | 21.40 | 44,140 | -5.00(-18.94%) |
Jun 30, 2005 | 24.40 | 26.40 | 24.20 | 26.40 | 2,388 | +2.20(+9.09%) |
Jun 29, 2005 | 25.40 | 25.40 | 22.80 | 24.20 | 12,166 | -1.00(-3.97%) |
Jun 28, 2005 | 25.60 | 26.80 | 24.60 | 25.20 | 3,423 | -0.40(-1.56%) |
Jun 27, 2005 | 25.00 | 26.60 | 25.00 | 25.60 | 3,119 | +0.00(+0.00%) |
Jun 24, 2005 | 27.20 | 27.20 | 25.20 | 25.60 | 2,395 | -0.20(-0.78%) |
Jun 23, 2005 | 26.20 | 27.20 | 25.00 | 25.80 | 8,727 | -0.20(-0.77%) |
Jun 22, 2005 | 28.00 | 29.00 | 26.00 | 26.00 | 4,735 | -2.40(-8.45%) |
Jun 21, 2005 | 28.80 | 29.20 | 28.20 | 28.40 | 2,040 | -0.80(-2.74%) |
Jun 20, 2005 | 29.40 | 30.00 | 28.20 | 29.20 | 4,129 | -0.20(-0.68%) |
Jun 17, 2005 | 32.00 | 32.60 | 28.00 | 29.40 | 25,531 | -2.60(-8.13%) |
Jun 16, 2005 | 32.40 | 32.80 | 32.00 | 32.00 | 5,098 | +0.60(+1.91%) |
Jun 15, 2005 | 31.20 | 31.60 | 30.80 | 31.40 | 3,672 | +0.00(+0.00%) |
Jun 14, 2005 | 29.80 | 32.00 | 29.80 | 31.40 | 4,858 | +1.40(+4.67%) |
Jun 13, 2005 | 30.60 | 30.60 | 27.40 | 30.00 | 2,417 | +0.40(+1.35%) |
Jun 10, 2005 | 29.80 | 29.80 | 29.00 | 29.60 | 2,315 | +0.60(+2.07%) |
Jun 09, 2005 | 29.00 | 29.80 | 28.20 | 29.00 | 2,392 | +0.40(+1.40%) |
Jun 08, 2005 | 27.00 | 30.60 | 27.00 | 28.60 | 1,077 | +0.20(+0.70%) |
Jun 07, 2005 | 29.60 | 30.80 | 28.20 | 28.40 | 2,173 | -1.60(-5.33%) |
Jun 06, 2005 | 25.80 | 30.00 | 25.80 | 30.00 | 8,318 | +3.80(+14.50%) |
Jun 03, 2005 | 27.40 | 27.40 | 25.60 | 26.20 | 1,575 | -1.00(-3.68%) |
Jun 02, 2005 | 25.20 | 27.40 | 25.20 | 27.20 | 1,311 | +1.20(+4.62%) |
Jun 01, 2005 | 26.60 | 27.40 | 25.40 | 26.00 | 3,686 | -1.40(-5.11%) |
May 31, 2005 | 25.40 | 27.80 | 25.40 | 27.40 | 6,640 | +0.00(+0.00%) |
May 27, 2005 | 27.20 | 27.40 | 26.40 | 27.40 | 2,051 | +0.00(+0.00%) |
May 26, 2005 | 27.40 | 27.60 | 25.80 | 27.40 | 4,752 | +0.40(+1.48%) |
May 25, 2005 | 26.80 | 27.60 | 25.40 | 27.00 | 4,730 | -0.20(-0.74%) |
May 24, 2005 | 27.40 | 31.00 | 26.00 | 27.20 | 10,980 | +0.80(+3.03%) |
May 23, 2005 | 23.60 | 26.80 | 23.60 | 26.40 | 4,849 | +3.20(+13.79%) |
May 20, 2005 | 25.20 | 25.80 | 23.20 | 23.20 | 8,079 | -2.40(-9.38%) |
May 19, 2005 | 25.40 | 26.46 | 25.00 | 25.60 | 1,375 | +0.40(+1.59%) |
May 18, 2005 | 27.00 | 28.40 | 24.80 | 25.20 | 4,595 | -1.60(-5.97%) |
May 17, 2005 | 27.20 | 27.20 | 26.00 | 26.80 | 1,999 | -0.60(-2.19%) |
May 16, 2005 | 27.40 | 27.40 | 27.00 | 27.40 | 1,290 | +0.20(+0.74%) |
May 13, 2005 | 26.40 | 27.40 | 26.40 | 27.20 | 2,375 | +0.40(+1.49%) |
May 12, 2005 | 27.00 | 28.00 | 26.60 | 26.80 | 5,072 | -0.60(-2.19%) |
May 11, 2005 | 31.20 | 31.20 | 27.00 | 27.40 | 11,284 | -4.40(-13.84%) |
May 10, 2005 | 24.00 | 32.40 | 22.60 | 31.80 | 21,131 | +4.00(+14.39%) |
May 09, 2005 | 27.40 | 30.40 | 26.40 | 27.80 | 7,559 | -1.20(-4.14%) |
May 06, 2005 | 29.20 | 31.60 | 27.60 | 29.00 | 3,020 | +1.00(+3.57%) |
May 05, 2005 | 28.40 | 29.40 | 26.20 | 28.00 | 6,015 | -1.60(-5.41%) |
May 04, 2005 | 30.80 | 30.80 | 29.00 | 29.60 | 2,443 | -0.40(-1.33%) |
May 03, 2005 | 29.80 | 31.40 | 29.80 | 30.00 | 5,618 | -1.40(-4.46%) |
May 02, 2005 | 31.80 | 32.00 | 29.80 | 31.40 | 4,719 | -0.60(-1.88%) |
Apr 29, 2005 | 30.40 | 32.00 | 29.00 | 32.00 | 3,117 | +1.60(+5.26%) |
Apr 28, 2005 | 27.60 | 30.40 | 27.40 | 30.40 | 4,434 | +0.20(+0.66%) |
Apr 27, 2005 | 30.00 | 30.60 | 27.00 | 30.20 | 2,252 | +0.22(+0.73%) |
Apr 26, 2005 | 28.40 | 30.40 | 28.40 | 29.98 | 3,840 | +0.38(+1.28%) |
Apr 25, 2005 | 28.40 | 29.60 | 27.80 | 29.60 | 6,966 | +1.60(+5.71%) |
Apr 22, 2005 | 30.40 | 30.40 | 27.00 | 28.00 | 9,622 | -1.00(-3.45%) |
Apr 21, 2005 | 27.60 | 30.40 | 27.60 | 29.00 | 7,358 | +1.20(+4.32%) |
Apr 20, 2005 | 28.20 | 29.20 | 27.00 | 27.80 | 3,555 | -0.20(-0.71%) |
Apr 19, 2005 | 28.20 | 29.40 | 25.80 | 28.00 | 3,428 | +1.00(+3.70%) |
Apr 18, 2005 | 25.40 | 29.60 | 25.40 | 27.00 | 3,804 | +0.20(+0.75%) |
Apr 15, 2005 | 28.00 | 30.00 | 26.00 | 26.80 | 6,007 | -0.60(-2.19%) |
Apr 14, 2005 | 29.00 | 30.00 | 27.40 | 27.40 | 1,602 | -2.40(-8.05%) |
Apr 13, 2005 | 31.80 | 31.80 | 28.80 | 29.80 | 4,650 | -1.00(-3.25%) |
Apr 12, 2005 | 27.20 | 31.60 | 26.60 | 30.80 | 10,936 | +3.20(+11.59%) |
Apr 11, 2005 | 26.80 | 28.20 | 25.80 | 27.60 | 4,439 | -0.40(-1.43%) |
Apr 08, 2005 | 28.20 | 29.20 | 27.80 | 28.00 | 4,037 | -1.20(-4.11%) |
Apr 07, 2005 | 31.20 | 31.20 | 28.40 | 29.20 | 3,560 | -1.20(-3.95%) |
Apr 06, 2005 | 28.60 | 31.60 | 28.60 | 30.40 | 6,151 | +2.40(+8.57%) |
Apr 05, 2005 | 26.40 | 31.00 | 26.40 | 28.00 | 4,349 | +1.20(+4.48%) |
Apr 04, 2005 | 26.80 | 28.20 | 24.20 | 26.80 | 11,407 | +0.80(+3.08%) |