Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | +0.00(+0.00%) |
May 30, 2006 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | +0.00(+0.00%) |
May 26, 2006 | 52.15 | 52.15 | 52.15 | 52.15 | 9,924 | +0.00(+0.00%) |
May 25, 2006 | 52.15 | 52.15 | 52.15 | 52.15 | 375 | +0.05(+0.10%) |
May 24, 2006 | 52.10 | 52.10 | 52.10 | 52.10 | 200 | +0.85(+1.66%) |
May 23, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
May 22, 2006 | 51.25 | 51.25 | 51.25 | 51.25 | 375 | -2.50(-4.65%) |
May 19, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
May 18, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
May 17, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
May 16, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
May 15, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 300 | -0.55(-1.01%) |
May 12, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | +0.00(+0.00%) |
May 11, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 100 | -0.70(-1.27%) |
May 10, 2006 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
May 09, 2006 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
May 08, 2006 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
May 05, 2006 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
May 04, 2006 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
May 03, 2006 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
May 02, 2006 | 55.00 | 55.00 | 55.00 | 55.00 | 100,000 | +0.00(+0.00%) |
May 01, 2006 | 55.00 | 55.15 | 55.00 | 55.00 | 3,648 | +1.25(+2.33%) |
Apr 28, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Apr 25, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 53.75 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 51.50 | 53.75 | 53.75 | 53.75 | 1,318 | +2.25(+4.37%) |
Apr 20, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Apr 19, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Apr 18, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Apr 17, 2006 | 51.50 | 51.50 | 51.50 | 51.50 | 500 | +0.35(+0.68%) |
Apr 13, 2006 | 51.15 | 51.15 | 51.15 | 51.15 | 1,100 | +0.00(+0.00%) |
Apr 12, 2006 | 51.15 | 51.15 | 51.15 | 51.15 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 51.15 | 51.15 | 51.15 | 51.15 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 51.15 | 51.15 | 51.15 | 51.15 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 51.15 | 51.15 | 51.15 | 51.15 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 51.15 | 51.15 | 51.15 | 51.15 | 330 | +0.90(+1.79%) |
Apr 05, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Mar 30, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 50.25 | 50.25 | 50.25 | 50.25 | 10,000 | +0.00(+0.00%) |
Mar 28, 2006 | 50.55 | 50.25 | 50.25 | 50.25 | 108 | -0.30(-0.59%) |
Mar 27, 2006 | 50.55 | 50.60 | 50.55 | 50.55 | 1,205 | -0.20(-0.39%) |
Mar 24, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Mar 21, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 951 | +0.00(+0.00%) |
Mar 17, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 429 | +0.00(+0.00%) |
Mar 16, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 30,847 | +0.00(+0.00%) |
Mar 15, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Mar 14, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 175 | +1.75(+3.57%) |
Mar 10, 2006 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 49.00 | 49.00 | 49.00 | 49.00 | 400 | +3.50(+7.69%) |
Mar 08, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) |
Mar 07, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 1,513 | -0.75(-1.62%) |
Mar 06, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Mar 02, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 46.25 | 46.25 | 46.25 | 46.25 | 292 | +0.25(+0.54%) |
Feb 28, 2006 | 46.25 | 46.00 | 46.00 | 46.00 | 250 | -0.25(-0.54%) |
Feb 27, 2006 | 46.25 | 46.30 | 46.25 | 46.25 | 406 | +1.47(+3.28%) |
Feb 24, 2006 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.00(+0.00%) |
Feb 23, 2006 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.00(+0.00%) |
Feb 22, 2006 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.00(+0.00%) |
Feb 17, 2006 | 44.78 | 44.78 | 44.78 | 44.78 | 0 | +0.00(+0.00%) |
Feb 16, 2006 | 44.78 | 44.78 | 44.78 | 44.78 | 102 | -0.57(-1.25%) |
Feb 15, 2006 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | +0.00(+0.00%) |
Feb 14, 2006 | 45.35 | 45.35 | 45.35 | 45.35 | 102 | -0.65(-1.41%) |
Feb 13, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Feb 10, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Feb 08, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Feb 07, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 46.00 | 46.65 | 46.00 | 46.00 | 687 | -1.40(-2.95%) |
Feb 03, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 1,025 | -0.15(-0.32%) |
Jan 27, 2006 | 47.55 | 47.55 | 47.55 | 47.55 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 47.55 | 47.55 | 47.55 | 47.55 | 310 | +0.15(+0.32%) |
Jan 25, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 47.40 | 47.40 | 47.40 | 47.40 | 100 | -2.80(-5.58%) |
Jan 19, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 1,513 | -0.55(-1.08%) |
Jan 10, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 48.75 | 50.75 | 50.75 | 50.75 | 134 | +2.00(+4.10%) |
Jan 03, 2006 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 500 | -0.85(-1.71%) |
Dec 23, 2005 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Dec 20, 2005 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 49.60 | 49.60 | 49.60 | 49.60 | 110 | +1.10(+2.27%) |
Dec 16, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 142 | +0.22(+0.46%) |
Dec 15, 2005 | 48.28 | 48.28 | 48.28 | 5,000 | +0.00(+0.00%) | |
Dec 14, 2005 | 48.28 | 48.28 | 48.28 | 48.28 | 0 | +0.00(+0.00%) |
Dec 13, 2005 | 48.28 | 48.28 | 48.28 | 48.28 | 3,140 | +2.16(+4.69%) |
Dec 12, 2005 | 46.12 | 46.12 | 46.12 | 46.12 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 46.12 | 46.12 | 46.12 | 46.12 | 0 | +0.00(+0.00%) |
Dec 08, 2005 | 46.12 | 46.12 | 46.12 | 46.12 | 0 | +0.00(+0.00%) |
Dec 07, 2005 | 46.12 | 46.12 | 46.12 | 46.12 | 0 | +0.00(+0.00%) |
Dec 06, 2005 | 46.12 | 46.12 | 46.12 | 7,500 | +0.00(+0.00%) | |
Dec 05, 2005 | 46.12 | 46.12 | 46.12 | 46.12 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 46.12 | 46.12 | 46.12 | 46.12 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 45.50 | 46.12 | 46.12 | 46.12 | 179 | +0.62(+1.36%) |
Nov 30, 2005 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) |
Nov 29, 2005 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 45.50 | 45.50 | 45.50 | 1,164 | +0.00(+0.00%) | |
Nov 25, 2005 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 45.50 | 45.60 | 45.50 | 45.50 | 1,712 | +0.19(+0.42%) |
Nov 22, 2005 | 45.31 | 45.31 | 45.31 | 45.31 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 45.31 | 45.31 | 45.31 | 45.31 | 5,776 | +0.71(+1.60%) |
Nov 18, 2005 | 44.60 | 44.95 | 44.60 | 44.60 | 779 | +0.20(+0.45%) |
Nov 17, 2005 | 44.40 | 44.40 | 44.40 | 44.40 | 400 | -0.05(-0.11%) |
Nov 16, 2005 | 44.45 | 44.45 | 44.22 | 44.45 | 1,680 | -0.05(-0.11%) |
Nov 15, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 1,344 | +0.35(+0.79%) |
Nov 14, 2005 | 44.15 | 44.15 | 44.15 | 44.15 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 44.15 | 44.15 | 44.15 | 44.15 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 44.15 | 44.15 | 44.15 | 44.15 | 295 | -0.97(-2.16%) |
Nov 09, 2005 | 45.12 | 45.12 | 45.12 | 45.12 | 0 | +0.00(+0.00%) |
Nov 08, 2005 | 45.12 | 45.12 | 45.12 | 45.12 | 0 | +0.00(+0.00%) |
Nov 07, 2005 | 45.12 | 45.12 | 45.12 | 45.12 | 225 | -0.73(-1.58%) |
Nov 04, 2005 | 45.85 | 45.85 | 45.85 | 45.85 | 0 | +0.00(+0.00%) |
Nov 03, 2005 | 45.85 | 45.85 | 45.85 | 45.85 | 100 | +1.35(+3.03%) |
Nov 02, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
Oct 31, 2005 | 45.80 | 44.50 | 44.50 | 44.50 | 375 | -1.30(-2.84%) |
Oct 28, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 387 | +0.40(+0.88%) |
Oct 21, 2005 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 45.40 | 45.40 | 45.40 | 45.40 | 385 | -1.30(-2.78%) |
Oct 17, 2005 | 46.70 | 46.70 | 46.70 | 46.70 | 180 | -0.20(-0.43%) |
Oct 14, 2005 | 46.90 | 46.90 | 46.90 | 46.90 | 250 | +0.10(+0.21%) |
Oct 13, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 46.80 | 46.80 | 46.80 | 168 | -0.95(-1.99%) | |
Sep 30, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 200 | -0.05(-0.10%) |
Sep 19, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | -0.44(-0.91%) |
Sep 16, 2005 | 48.24 | 48.24 | 48.24 | 48.24 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 47.98 | 48.30 | 47.85 | 48.24 | 385,100 | +0.44(+0.92%) |
Sep 14, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 187 | -1.30(-2.65%) |
Sep 12, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 744 | +1.10(+2.29%) |
Sep 06, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 353 | +2.32(+5.08%) |
Sep 02, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 100 | -0.12(-0.26%) |
Aug 25, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 287 | -1.22(-2.59%) |
Aug 18, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +1.83(+4.05%) |
Aug 12, 2005 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 09, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 08, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 05, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 04, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 03, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 02, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 01, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +1.44(+3.29%) |
Jul 29, 2005 | 43.75 | 43.75 | 43.04 | 43.75 | 30,115 | +0.00(+0.00%) |
Jul 28, 2005 | 43.75 | 43.75 | 43.04 | 43.75 | 30,115 | +3.32(+8.21%) |
Jul 27, 2005 | 40.43 | 40.77 | 40.43 | 40.43 | 7,050 | -0.27(-0.66%) |
Jul 26, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | +0.00(+0.00%) |
Jul 25, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | +0.00(+0.00%) |
Jul 22, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | -1.12(-2.69%) |
Jul 21, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.00(+0.00%) |
Jul 20, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.00(+0.00%) |
Jul 19, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.07(+0.18%) |
Jul 18, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 41.75 | 42.18 | 41.75 | 41.75 | 6,365 | +0.00(+0.00%) |
Jul 14, 2005 | 41.75 | 42.18 | 41.75 | 41.75 | 6,365 | -0.50(-1.18%) |
Jul 13, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 672 | +0.45(+1.08%) |
Jul 12, 2005 | 41.80 | 41.90 | 41.37 | 41.80 | 10,658 | +0.00(+0.00%) |
Jul 11, 2005 | 41.80 | 41.90 | 41.37 | 41.80 | 10,658 | +0.70(+1.70%) |
Jul 08, 2005 | 41.10 | 41.35 | 41.10 | 41.10 | 346 | +0.00(+0.00%) |
Jul 07, 2005 | 41.10 | 41.35 | 41.10 | 41.10 | 346 | +0.40(+0.98%) |
Jul 06, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 160 | -0.47(-1.14%) |
Jun 29, 2005 | 41.17 | 41.17 | 40.60 | 41.17 | 2,050 | +0.00(+0.00%) |
Jun 28, 2005 | 41.17 | 41.17 | 40.60 | 41.17 | 2,050 | +0.07(+0.17%) |
Jun 27, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 24, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 23, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 22, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 21, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 20, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 17, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.60(+1.48%) |
Jun 16, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 1,060 | -1.05(-2.53%) |
Jun 15, 2005 | 41.55 | 41.55 | 41.55 | 41.55 | 672 | +0.00(+0.00%) |
Jun 14, 2005 | 41.55 | 41.55 | 41.55 | 41.55 | 672 | -0.20(-0.48%) |
Jun 13, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 672 | -0.34(-0.80%) |
Jun 10, 2005 | 42.09 | 42.09 | 42.09 | 42.09 | 10,000 | +0.00(+0.00%) |
Jun 09, 2005 | 42.09 | 42.09 | 42.09 | 42.09 | 10,000 | +0.00(+0.00%) |
Jun 08, 2005 | 42.09 | 42.09 | 42.09 | 42.09 | 10,000 | -0.13(-0.31%) |
Jun 07, 2005 | 42.22 | 42.22 | 42.18 | 42.22 | 16,983 | +0.00(+0.00%) |
Jun 06, 2005 | 42.22 | 42.22 | 42.18 | 42.22 | 16,983 | +0.00(+0.00%) |
Jun 03, 2005 | 42.22 | 42.22 | 42.18 | 42.22 | 16,983 | -0.43(-1.01%) |
Jun 02, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 600 | +0.00(+0.00%) |