Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 53.70 | 53.70 | 52.45 | 53.70 | 2,997 | +2.45(+4.78%) |
Jun 29, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.70(+1.38%) |
Jun 28, 2006 | 50.55 | 50.70 | 49.75 | 50.55 | 1,732 | +1.10(+2.22%) |
Jun 27, 2006 | 49.45 | 51.00 | 49.45 | 49.45 | 2,882 | -1.45(-2.85%) |
Jun 23, 2006 | 50.90 | 51.25 | 50.00 | 50.90 | 2,857 | -0.60(-1.17%) |
Jun 22, 2006 | 51.50 | 52.25 | 51.50 | 51.50 | 1,610 | -1.80(-3.38%) |
Jun 21, 2006 | 53.30 | 53.30 | 52.25 | 53.30 | 3,718 | +1.25(+2.40%) |
Jun 20, 2006 | 52.05 | 52.50 | 52.05 | 52.05 | 1,859 | +1.20(+2.36%) |
Jun 19, 2006 | 50.85 | 51.00 | 50.25 | 50.85 | 1,831 | +0.55(+1.09%) |
Jun 16, 2006 | 50.30 | 51.45 | 50.15 | 50.30 | 6,652 | -0.15(-0.30%) |
Jun 15, 2006 | 50.45 | 51.45 | 50.45 | 50.45 | 3,146 | -0.05(-0.10%) |
Jun 14, 2006 | 50.50 | 51.15 | 50.50 | 50.50 | 1,767 | +0.40(+0.80%) |
Jun 13, 2006 | 50.10 | 51.15 | 50.10 | 50.10 | 2,648 | -2.80(-5.29%) |
Jun 12, 2006 | 52.90 | 53.20 | 52.15 | 52.90 | 4,484 | +0.45(+0.86%) |
Jun 09, 2006 | 52.45 | 52.45 | 51.50 | 52.45 | 2,011 | +0.25(+0.48%) |
Jun 08, 2006 | 52.20 | 53.60 | 52.00 | 52.20 | 3,041 | +1.05(+2.05%) |
Jun 07, 2006 | 51.15 | 51.90 | 51.15 | 51.15 | 2,660 | +1.00(+1.99%) |
Jun 06, 2006 | 50.15 | 52.05 | 50.15 | 50.15 | 2,642 | -1.20(-2.34%) |
Jun 05, 2006 | 51.35 | 52.35 | 51.35 | 51.35 | 6,360 | -1.45(-2.75%) |
Jun 02, 2006 | 52.80 | 52.80 | 51.90 | 52.80 | 3,633 | +0.70(+1.34%) |
Jun 01, 2006 | 52.10 | 52.40 | 51.40 | 52.10 | 2,371 | -0.50(-0.95%) |
May 31, 2006 | 52.60 | 52.70 | 51.80 | 52.60 | 3,305 | +1.30(+2.53%) |
May 30, 2006 | 51.30 | 52.65 | 51.15 | 51.30 | 4,368 | -0.70(-1.35%) |
May 26, 2006 | 52.00 | 52.15 | 51.55 | 52.00 | 3,134 | +1.05(+2.06%) |
May 25, 2006 | 50.95 | 51.80 | 50.60 | 50.95 | 8,728 | -0.65(-1.26%) |
May 24, 2006 | 51.60 | 52.10 | 50.65 | 51.60 | 33,726 | +0.10(+0.19%) |
May 23, 2006 | 51.50 | 51.50 | 50.40 | 51.50 | 4,343 | +1.25(+2.49%) |
May 22, 2006 | 50.25 | 50.60 | 49.10 | 50.25 | 2,077 | +0.25(+0.50%) |
May 19, 2006 | 50.00 | 50.85 | 49.70 | 50.00 | 4,440 | -2.05(-3.94%) |
May 18, 2006 | 52.05 | 52.30 | 50.75 | 52.05 | 3,033 | +0.75(+1.46%) |
May 17, 2006 | 54.00 | 53.60 | 51.30 | 51.30 | 4,278 | -2.70(-5.00%) |
May 16, 2006 | 54.00 | 54.55 | 54.00 | 54.00 | 2,166 | -1.25(-2.26%) |
May 15, 2006 | 55.25 | 55.25 | 54.25 | 55.25 | 1,431 | -0.75(-1.34%) |
May 12, 2006 | 56.00 | 56.10 | 54.80 | 56.00 | 1,464 | +0.85(+1.54%) |
May 11, 2006 | 55.15 | 56.45 | 55.10 | 55.15 | 2,008 | -1.20(-2.13%) |
May 10, 2006 | 56.35 | 56.35 | 55.50 | 56.35 | 2,529 | +0.65(+1.17%) |
May 09, 2006 | 55.70 | 57.30 | 55.70 | 55.70 | 1,021 | -0.85(-1.50%) |
May 08, 2006 | 56.55 | 57.00 | 55.55 | 56.55 | 3,129 | +0.15(+0.27%) |
May 05, 2006 | 56.40 | 57.70 | 56.30 | 56.40 | 5,899 | +0.35(+0.62%) |
May 04, 2006 | 56.05 | 56.20 | 54.95 | 56.05 | 2,292 | +1.15(+2.09%) |
May 03, 2006 | 54.90 | 56.15 | 54.90 | 54.90 | 1,690 | -0.80(-1.44%) |
May 02, 2006 | 55.70 | 56.50 | 55.70 | 55.70 | 13,471 | +0.05(+0.09%) |
May 01, 2006 | 55.65 | 55.75 | 55.00 | 55.65 | 1,449 | +1.00(+1.83%) |
Apr 28, 2006 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | -0.35(-0.64%) |
Apr 27, 2006 | 55.00 | 55.00 | 54.05 | 55.00 | 1,657 | +0.00(+0.00%) |
Apr 26, 2006 | 55.00 | 56.25 | 55.00 | 55.00 | 4,972 | +1.85(+3.48%) |
Apr 25, 2006 | 53.15 | 55.05 | 54.00 | 53.15 | 5,937 | +0.00(+0.00%) |
Apr 24, 2006 | 53.15 | 55.15 | 54.00 | 53.15 | 7,335 | +0.00(+0.00%) |
Apr 21, 2006 | 52.20 | 54.00 | 52.65 | 53.15 | 4,398 | +0.95(+1.82%) |
Apr 20, 2006 | 52.05 | 52.80 | 51.90 | 52.20 | 5,847 | +0.15(+0.29%) |
Apr 19, 2006 | 51.95 | 52.50 | 51.60 | 52.05 | 18,317 | +0.10(+0.19%) |
Apr 18, 2006 | 51.95 | 51.95 | 50.40 | 51.95 | 11,220 | +0.45(+0.87%) |
Apr 17, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 1,355 | +1.45(+2.90%) |
Apr 13, 2006 | 50.85 | 50.40 | 49.50 | 50.05 | 12,140 | -0.80(-1.57%) |
Apr 12, 2006 | 50.00 | 50.85 | 49.80 | 50.85 | 3,916 | +0.85(+1.70%) |
Apr 11, 2006 | 50.00 | 50.05 | 49.75 | 50.00 | 2,671 | -0.85(-1.67%) |
Apr 10, 2006 | 50.85 | 50.85 | 50.00 | 50.85 | 4,284 | +0.35(+0.69%) |
Apr 07, 2006 | 50.50 | 50.70 | 50.00 | 50.50 | 1,182 | +0.20(+0.40%) |
Apr 06, 2006 | 50.30 | 51.00 | 50.00 | 50.30 | 2,758 | -0.30(-0.59%) |
Apr 05, 2006 | 50.60 | 50.60 | 50.00 | 50.60 | 2,225 | +0.00(+0.00%) |
Apr 04, 2006 | 50.60 | 50.60 | 49.95 | 50.60 | 3,715 | +1.05(+2.12%) |
Apr 03, 2006 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 49.55 | 50.00 | 49.25 | 49.55 | 4,335 | -1.20(-2.36%) |
Mar 30, 2006 | 50.75 | 50.75 | 50.00 | 50.75 | 4,567 | +0.40(+0.79%) |
Mar 29, 2006 | 50.35 | 50.35 | 49.55 | 50.35 | 3,386 | +0.20(+0.40%) |
Mar 28, 2006 | 51.00 | 50.65 | 49.85 | 50.15 | 9,203 | -0.85(-1.67%) |
Mar 27, 2006 | 51.00 | 51.90 | 51.00 | 51.00 | 6,364 | -0.65(-1.26%) |
Mar 24, 2006 | 52.85 | 52.95 | 51.65 | 51.65 | 5,824 | -1.80(-3.37%) |
Mar 21, 2006 | 53.45 | 53.45 | 52.65 | 53.45 | 3,484 | +1.30(+2.49%) |
Mar 20, 2006 | 52.15 | 53.05 | 52.15 | 52.15 | 2,018 | -1.65(-3.07%) |
Mar 17, 2006 | 53.80 | 53.80 | 53.25 | 53.80 | 5,126 | +0.00(+0.00%) |
Mar 16, 2006 | 53.80 | 53.80 | 52.75 | 53.80 | 7,861 | +0.80(+1.51%) |
Mar 15, 2006 | 52.00 | 53.00 | 51.95 | 53.00 | 5,575 | +1.00(+1.92%) |
Mar 14, 2006 | 50.70 | 52.00 | 51.20 | 52.00 | 4,307 | +1.30(+2.56%) |
Mar 13, 2006 | 50.70 | 51.65 | 50.70 | 50.70 | 1,713 | -0.05(-0.10%) |
Mar 10, 2006 | 50.75 | 51.50 | 50.40 | 50.75 | 2,141 | -0.50(-0.98%) |
Mar 09, 2006 | 51.25 | 51.25 | 51.20 | 51.25 | 1,562 | +0.05(+0.10%) |
Mar 08, 2006 | 51.20 | 51.40 | 50.25 | 51.20 | 3,434 | -0.60(-1.16%) |
Mar 07, 2006 | 51.80 | 52.70 | 51.80 | 51.80 | 5,097 | -0.70(-1.33%) |
Mar 06, 2006 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 52.50 | 52.50 | 51.75 | 52.50 | 16,278 | +0.00(+0.00%) |
Mar 02, 2006 | 52.50 | 52.50 | 51.90 | 52.50 | 1,729 | +0.10(+0.19%) |
Mar 01, 2006 | 52.40 | 52.45 | 51.05 | 52.40 | 5,233 | +1.75(+3.46%) |
Feb 28, 2006 | 51.65 | 51.65 | 50.65 | 50.65 | 3,437 | -1.00(-1.94%) |
Feb 27, 2006 | 51.65 | 51.85 | 50.90 | 51.65 | 4,334 | +1.45(+2.89%) |
Feb 24, 2006 | 50.20 | 51.35 | 50.15 | 50.20 | 6,546 | -0.70(-1.38%) |
Feb 23, 2006 | 50.90 | 50.90 | 49.95 | 50.90 | 1,848 | -0.70(-1.36%) |
Feb 22, 2006 | 51.60 | 52.75 | 51.60 | 51.60 | 4,944 | -0.90(-1.71%) |
Feb 21, 2006 | 52.50 | 52.90 | 51.85 | 52.50 | 4,434 | +2.60(+5.21%) |
Feb 17, 2006 | 49.90 | 50.60 | 49.90 | 49.90 | 3,796 | +0.70(+1.42%) |
Feb 16, 2006 | 49.20 | 49.20 | 48.75 | 49.20 | 2,184 | +0.85(+1.76%) |
Feb 15, 2006 | 48.35 | 49.80 | 48.35 | 48.35 | 64,819 | -1.20(-2.42%) |
Feb 14, 2006 | 49.55 | 49.60 | 48.25 | 49.55 | 6,372 | +0.10(+0.20%) |
Feb 13, 2006 | 49.45 | 49.95 | 49.10 | 49.45 | 17,258 | -1.25(-2.47%) |
Feb 10, 2006 | 50.70 | 51.15 | 50.10 | 50.70 | 3,858 | +1.05(+2.11%) |
Feb 09, 2006 | 49.65 | 50.50 | 49.65 | 49.65 | 7,717 | -1.95(-3.78%) |
Feb 08, 2006 | 51.60 | 51.60 | 50.00 | 51.60 | 3,046 | +1.70(+3.41%) |
Feb 07, 2006 | 49.80 | 50.50 | 49.75 | 49.90 | 6,225 | +0.10(+0.20%) |
Feb 06, 2006 | 49.80 | 50.85 | 49.75 | 49.80 | 12,695 | -1.70(-3.30%) |
Feb 03, 2006 | 51.50 | 52.35 | 51.50 | 51.50 | 11,266 | -3.05(-5.59%) |
Feb 02, 2006 | 54.55 | 61.00 | 48.79 | 54.55 | 33,960 | +5.80(+11.90%) |
Feb 01, 2006 | 48.75 | 48.75 | 47.88 | 48.75 | 61,177 | +1.30(+2.74%) |
Jan 31, 2006 | 47.45 | 48.20 | 47.45 | 47.45 | 7,060 | -1.30(-2.67%) |
Jan 30, 2006 | 48.75 | 48.85 | 47.88 | 48.75 | 7,496 | +0.40(+0.83%) |
Jan 27, 2006 | 48.35 | 48.85 | 48.30 | 48.35 | 4,739 | +1.75(+3.76%) |
Jan 26, 2006 | 46.60 | 47.60 | 46.60 | 46.60 | 7,393 | -1.00(-2.10%) |
Jan 25, 2006 | 47.60 | 47.60 | 46.80 | 47.60 | 5,552 | +0.35(+0.74%) |
Jan 24, 2006 | 47.25 | 47.85 | 46.85 | 47.25 | 5,028 | +0.25(+0.53%) |
Jan 23, 2006 | 47.00 | 48.70 | 47.00 | 47.00 | 2,417 | +0.35(+0.75%) |
Jan 20, 2006 | 46.65 | 47.50 | 45.00 | 46.65 | 7,685 | -0.70(-1.48%) |
Jan 19, 2006 | 47.35 | 47.35 | 46.15 | 47.35 | 1,650 | +0.85(+1.83%) |
Jan 18, 2006 | 46.50 | 46.60 | 45.90 | 46.50 | 7,841 | +1.35(+2.99%) |
Jan 17, 2006 | 45.15 | 45.30 | 44.80 | 45.15 | 11,599 | +0.55(+1.23%) |
Jan 13, 2006 | 44.60 | 44.60 | 44.15 | 44.60 | 3,251 | +0.05(+0.11%) |
Jan 12, 2006 | 44.55 | 44.95 | 44.55 | 44.55 | 6,741 | +0.15(+0.34%) |
Jan 11, 2006 | 44.40 | 45.05 | 44.25 | 44.40 | 7,146 | -0.60(-1.33%) |
Jan 10, 2006 | 45.00 | 45.10 | 44.35 | 45.00 | 18,778 | -0.05(-0.11%) |
Jan 09, 2006 | 45.05 | 45.05 | 14.25 | 45.05 | 9,703 | +0.45(+1.01%) |
Jan 06, 2006 | 44.60 | 45.10 | 44.45 | 44.60 | 2,524 | +0.10(+0.22%) |
Jan 05, 2006 | 44.50 | 44.80 | 44.25 | 44.50 | 12,833 | +0.00(+0.00%) |
Jan 04, 2006 | 45.90 | 44.95 | 43.75 | 44.50 | 8,337 | -1.40(-3.05%) |
Jan 03, 2006 | 45.90 | 45.90 | 44.50 | 45.90 | 9,221 | +1.35(+3.03%) |
Dec 30, 2005 | 44.55 | 44.60 | 44.10 | 44.55 | 2,610 | +0.65(+1.48%) |
Dec 29, 2005 | 43.90 | 44.50 | 43.70 | 43.90 | 6,639 | -0.50(-1.13%) |
Dec 28, 2005 | 44.40 | 44.50 | 44.00 | 44.40 | 11,819 | +0.00(+0.00%) |
Dec 23, 2005 | 44.40 | 44.40 | 43.55 | 44.40 | 6,034 | +0.35(+0.79%) |
Dec 22, 2005 | 43.90 | 44.05 | 43.10 | 44.05 | 5,340 | +0.15(+0.34%) |
Dec 21, 2005 | 43.80 | 43.90 | 43.20 | 43.90 | 4,577 | +0.10(+0.23%) |
Dec 20, 2005 | 43.80 | 43.85 | 42.95 | 43.80 | 4,334 | +0.30(+0.69%) |
Dec 19, 2005 | 43.50 | 43.50 | 43.00 | 43.50 | 5,610 | +0.00(+0.00%) |
Dec 16, 2005 | 43.50 | 43.75 | 43.00 | 43.50 | 7,378 | +1.35(+3.20%) |
Dec 15, 2005 | 42.15 | 43.50 | 42.15 | 42.15 | 6,551 | -0.65(-1.52%) |
Dec 14, 2005 | 42.80 | 43.75 | 42.25 | 42.80 | 5,413 | -0.80(-1.83%) |
Dec 13, 2005 | 43.60 | 43.90 | 42.50 | 43.60 | 8,796 | +0.60(+1.40%) |
Dec 12, 2005 | 43.00 | 43.25 | 42.00 | 43.00 | 13,821 | +0.55(+1.30%) |
Dec 09, 2005 | 42.45 | 42.50 | 41.30 | 42.45 | 4,440 | +0.45(+1.07%) |
Dec 08, 2005 | 42.00 | 42.60 | 41.50 | 42.00 | 25,907 | +0.50(+1.20%) |
Dec 07, 2005 | 41.50 | 41.50 | 40.40 | 41.50 | 10,432 | +0.25(+0.61%) |
Dec 06, 2005 | 41.25 | 41.60 | 40.35 | 41.25 | 3,795 | +0.75(+1.85%) |
Dec 05, 2005 | 40.50 | 41.30 | 40.30 | 40.50 | 12,585 | -0.05(-0.12%) |
Dec 02, 2005 | 40.55 | 41.55 | 40.45 | 40.55 | 21,329 | -0.90(-2.17%) |
Dec 01, 2005 | 40.50 | 41.50 | 40.30 | 41.45 | 13,490 | +0.95(+2.35%) |
Nov 30, 2005 | 40.50 | 40.95 | 39.45 | 40.50 | 7,670 | +0.50(+1.25%) |
Nov 29, 2005 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 40.00 | 41.10 | 39.60 | 40.00 | 4,010 | -0.50(-1.23%) |
Nov 25, 2005 | 40.50 | 41.50 | 40.40 | 40.50 | 4,271 | -1.00(-2.41%) |
Nov 23, 2005 | 41.50 | 41.90 | 40.50 | 41.50 | 2,413 | +0.50(+1.22%) |
Nov 22, 2005 | 41.00 | 41.80 | 40.50 | 41.00 | 24,849 | -0.25(-0.61%) |
Nov 21, 2005 | 41.25 | 42.30 | 40.80 | 41.25 | 4,162 | +0.00(+0.00%) |
Nov 18, 2005 | 41.25 | 42.15 | 40.80 | 41.25 | 3,686 | -0.25(-0.60%) |
Nov 17, 2005 | 41.50 | 42.75 | 41.25 | 41.50 | 5,117 | -0.25(-0.60%) |
Nov 16, 2005 | 41.75 | 42.60 | 41.25 | 41.75 | 3,227 | -0.20(-0.48%) |
Nov 15, 2005 | 41.95 | 42.90 | 41.55 | 41.95 | 3,970 | -0.30(-0.71%) |
Nov 14, 2005 | 42.25 | 43.20 | 42.25 | 42.25 | 1,861 | -0.60(-1.40%) |
Nov 11, 2005 | 42.85 | 43.25 | 42.60 | 42.85 | 2,396 | +1.15(+2.76%) |
Nov 10, 2005 | 41.70 | 42.95 | 41.70 | 41.70 | 1,873 | -1.30(-3.02%) |
Nov 09, 2005 | 43.00 | 43.15 | 42.00 | 43.00 | 2,283 | -0.20(-0.46%) |
Nov 08, 2005 | 43.00 | 44.10 | 42.90 | 43.20 | 2,219 | +0.20(+0.47%) |
Nov 07, 2005 | 43.00 | 44.10 | 42.60 | 43.00 | 1,046 | -0.50(-1.15%) |
Nov 04, 2005 | 43.50 | 44.40 | 43.05 | 43.50 | 5,863 | -0.25(-0.57%) |
Nov 03, 2005 | 43.75 | 44.75 | 43.35 | 43.75 | 948 | +0.00(+0.00%) |
Nov 02, 2005 | 43.75 | 44.25 | 42.15 | 43.75 | 2,925 | +0.75(+1.74%) |
Nov 01, 2005 | 43.00 | 43.00 | 41.70 | 43.00 | 1,265 | +0.80(+1.90%) |
Oct 31, 2005 | 42.60 | 42.95 | 41.85 | 42.20 | 3,609 | -0.40(-0.94%) |
Oct 28, 2005 | 42.60 | 42.75 | 41.50 | 42.60 | 3,920 | +2.10(+5.19%) |
Oct 27, 2005 | 40.50 | 41.85 | 40.50 | 40.50 | 2,425 | -1.50(-3.57%) |
Oct 26, 2005 | 42.00 | 42.25 | 40.95 | 42.00 | 17,360 | +0.50(+1.20%) |
Oct 25, 2005 | 41.50 | 42.50 | 41.00 | 41.50 | 19,856 | +0.10(+0.24%) |
Oct 24, 2005 | 41.40 | 42.00 | 40.95 | 41.40 | 14,138 | -0.70(-1.66%) |
Oct 21, 2005 | 42.10 | 42.25 | 40.95 | 42.10 | 1,178 | +1.30(+3.19%) |
Oct 20, 2005 | 40.80 | 42.20 | 40.80 | 40.80 | 2,153 | -1.45(-3.43%) |
Oct 19, 2005 | 42.25 | 42.30 | 41.50 | 42.25 | 1,778 | +0.00(+0.00%) |
Oct 18, 2005 | 42.25 | 42.45 | 40.95 | 42.25 | 6,508 | -0.50(-1.17%) |
Oct 17, 2005 | 42.75 | 42.75 | 41.50 | 42.75 | 1,220 | -0.45(-1.04%) |
Oct 14, 2005 | 43.20 | 43.30 | 42.15 | 43.20 | 20,460 | +1.20(+2.86%) |
Oct 13, 2005 | 43.50 | 42.75 | 42.00 | 42.00 | 1,463 | -1.50(-3.45%) |
Oct 12, 2005 | 43.50 | 43.65 | 43.50 | 43.50 | 19,795 | -1.00(-2.25%) |
Oct 11, 2005 | 44.50 | 44.50 | 42.90 | 44.50 | 178,713 | -0.15(-0.34%) |
Oct 10, 2005 | 43.90 | 44.65 | 43.50 | 44.65 | 62,598 | +0.75(+1.71%) |
Oct 07, 2005 | 43.90 | 44.00 | 43.67 | 43.90 | 25,733 | -0.60(-1.35%) |
Oct 06, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +1.25(+2.89%) |
Oct 05, 2005 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | -0.45(-1.03%) |
Oct 04, 2005 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 44.25 | 43.25 | 43.70 | 2,542 | +0.65(+1.51%) | |
Sep 30, 2005 | 44.25 | 43.00 | 43.05 | 11,260 | -0.75(-1.71%) | |
Sep 29, 2005 | 43.95 | 43.75 | 43.80 | 889 | -0.70(-1.57%) | |
Sep 28, 2005 | 44.50 | 44.50 | 43.55 | 44.50 | 1,833 | +0.50(+1.14%) |
Sep 27, 2005 | 44.00 | 44.75 | 43.55 | 44.00 | 2,758 | +0.05(+0.11%) |
Sep 26, 2005 | 43.95 | 44.55 | 43.50 | 43.95 | 2,117 | -0.80(-1.79%) |
Sep 23, 2005 | 44.75 | 44.75 | 44.70 | 44.75 | 1,271 | -0.25(-0.56%) |
Sep 22, 2005 | 45.00 | 45.40 | 45.00 | 45.00 | 786 | -0.50(-1.10%) |
Sep 21, 2005 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 45.50 | 46.50 | 45.50 | 45.50 | 219 | -0.95(-2.05%) |
Sep 19, 2005 | 46.45 | 46.75 | 45.70 | 46.45 | 1,960 | +0.45(+0.98%) |
Sep 16, 2005 | 46.00 | 47.00 | 46.00 | 46.00 | 1,165 | +0.00(+0.00%) |
Sep 15, 2005 | 46.00 | 47.00 | 46.00 | 46.00 | 1,829 | -1.20(-2.54%) |
Sep 14, 2005 | 47.20 | 48.00 | 46.75 | 47.20 | 3,083 | -1.05(-2.18%) |
Sep 13, 2005 | 48.25 | 48.25 | 47.20 | 48.25 | 2,308 | -0.45(-0.92%) |
Sep 12, 2005 | 48.70 | 49.00 | 48.70 | 48.70 | 703 | +1.10(+2.31%) |
Sep 09, 2005 | 47.60 | 49.00 | 47.60 | 47.60 | 1,154 | -0.90(-1.86%) |
Sep 08, 2005 | 48.50 | 49.65 | 48.50 | 48.50 | 1,718 | -1.15(-2.32%) |
Sep 07, 2005 | 49.65 | 49.75 | 48.25 | 49.65 | 14,181 | +1.35(+2.80%) |
Sep 06, 2005 | 48.30 | 49.30 | 48.15 | 48.30 | 1,139 | +2.30(+5.00%) |
Sep 02, 2005 | 46.00 | 47.05 | 46.00 | 46.00 | 2,404 | -0.50(-1.08%) |
Sep 01, 2005 | 46.50 | 46.50 | 45.25 | 46.50 | 2,800 | +1.55(+3.45%) |
Aug 31, 2005 | 44.95 | 46.00 | 44.95 | 44.95 | 1,268 | -0.45(-0.99%) |
Aug 30, 2005 | 45.40 | 45.50 | 45.25 | 45.40 | 1,142 | -0.40(-0.87%) |
Aug 29, 2005 | 45.80 | 45.80 | 45.00 | 45.80 | 1,312 | -0.05(-0.11%) |
Aug 26, 2005 | 45.85 | 46.50 | 45.00 | 45.85 | 3,068 | +0.60(+1.33%) |
Aug 25, 2005 | 45.25 | 46.00 | 45.25 | 45.25 | 2,424 | -1.05(-2.27%) |
Aug 24, 2005 | 46.30 | 46.50 | 45.40 | 46.30 | 1,227 | +2.30(+5.23%) |
Aug 23, 2005 | 44.00 | 44.75 | 44.00 | 44.00 | 1,040 | +0.25(+0.57%) |
Aug 22, 2005 | 43.75 | 44.70 | 43.75 | 43.75 | 1,886 | -0.50(-1.13%) |
Aug 19, 2005 | 44.25 | 44.25 | 43.00 | 44.25 | 1,312 | +0.89(+2.05%) |
Aug 18, 2005 | 43.36 | 43.50 | 42.60 | 43.36 | 2,512 | -0.14(-0.32%) |
Aug 17, 2005 | 43.50 | 43.75 | 43.50 | 43.50 | 750 | -0.35(-0.80%) |
Aug 16, 2005 | 43.85 | 44.00 | 43.65 | 43.85 | 1,485 | -0.15(-0.34%) |
Aug 15, 2005 | 44.00 | 44.10 | 43.00 | 44.00 | 1,545 | +1.95(+4.64%) |
Aug 12, 2005 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 42.05 | 43.15 | 42.05 | 42.05 | 2,616 | +0.00(+0.00%) |
Aug 09, 2005 | 42.05 | 43.15 | 42.05 | 42.05 | 2,616 | -1.05(-2.44%) |
Aug 08, 2005 | 43.10 | 43.10 | 42.00 | 43.10 | 11,427 | +0.00(+0.00%) |
Aug 05, 2005 | 43.10 | 43.10 | 42.00 | 43.10 | 11,427 | +0.35(+0.82%) |
Aug 04, 2005 | 42.75 | 42.75 | 42.00 | 42.75 | 1,925 | +0.25(+0.59%) |
Aug 03, 2005 | 42.50 | 42.70 | 41.50 | 42.50 | 2,848 | +0.00(+0.00%) |
Aug 02, 2005 | 42.50 | 42.70 | 41.50 | 42.50 | 2,848 | +1.30(+3.16%) |
Aug 01, 2005 | 41.20 | 42.50 | 41.20 | 41.20 | 2,376 | -0.50(-1.20%) |
Jul 29, 2005 | 41.70 | 41.80 | 40.75 | 41.70 | 3,496 | +0.35(+0.85%) |
Jul 28, 2005 | 41.35 | 41.50 | 40.75 | 41.35 | 9,528 | +0.00(+0.00%) |
Jul 27, 2005 | 41.35 | 41.50 | 40.75 | 41.35 | 9,528 | +0.25(+0.61%) |
Jul 26, 2005 | 41.10 | 41.10 | 40.35 | 41.10 | 113,048 | +0.00(+0.00%) |
Jul 25, 2005 | 41.10 | 41.10 | 40.35 | 41.10 | 113,048 | -0.30(-0.72%) |
Jul 22, 2005 | 41.40 | 41.40 | 40.25 | 41.40 | 894 | +1.65(+4.15%) |
Jul 21, 2005 | 39.75 | 39.75 | 39.65 | 39.75 | 1,570 | +0.15(+0.38%) |
Jul 20, 2005 | 39.60 | 39.90 | 39.60 | 39.60 | 1,792 | -0.65(-1.61%) |
Jul 19, 2005 | 40.25 | 40.45 | 39.70 | 40.25 | 4,668 | -0.60(-1.47%) |
Jul 18, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 40.85 | 40.95 | 40.05 | 40.85 | 3,853 | +0.35(+0.86%) |
Jul 14, 2005 | 40.50 | 41.50 | 39.50 | 40.50 | 1,744 | +0.45(+1.12%) |
Jul 13, 2005 | 40.05 | 41.05 | 40.00 | 40.05 | 1,797 | +0.00(+0.00%) |
Jul 12, 2005 | 40.05 | 41.05 | 40.00 | 40.05 | 1,797 | +0.55(+1.39%) |
Jul 11, 2005 | 39.50 | 40.55 | 39.50 | 39.50 | 1,363 | +0.65(+1.67%) |
Jul 08, 2005 | 38.85 | 39.70 | 38.85 | 38.85 | 4,584 | +0.00(+0.00%) |
Jul 07, 2005 | 38.85 | 39.70 | 38.85 | 38.85 | 4,584 | -3.55(-8.37%) |
Jul 06, 2005 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | +0.00(+0.00%) |