Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 45.65 | 46.76 | 45.35 | 45.49 | 121,113 | -0.28(-0.61%) |
Oct 30, 2006 | 45.83 | 45.91 | 45.59 | 45.77 | 67,863 | -0.10(-0.22%) |
Oct 27, 2006 | 46.38 | 46.42 | 45.76 | 45.87 | 113,199 | -0.65(-1.40%) |
Oct 26, 2006 | 47.00 | 47.00 | 46.52 | 46.52 | 109,854 | -0.32(-0.68%) |
Oct 25, 2006 | 46.61 | 47.05 | 46.37 | 46.84 | 64,503 | +0.04(+0.09%) |
Oct 24, 2006 | 47.00 | 47.00 | 46.62 | 46.80 | 76,407 | -0.24(-0.51%) |
Oct 23, 2006 | 47.40 | 47.69 | 46.77 | 47.04 | 94,795 | -0.64(-1.34%) |
Oct 20, 2006 | 48.23 | 48.23 | 47.28 | 47.68 | 107,106 | -0.30(-0.63%) |
Oct 19, 2006 | 47.70 | 48.49 | 47.50 | 47.98 | 141,995 | +0.03(+0.06%) |
Oct 18, 2006 | 47.40 | 48.05 | 47.30 | 47.95 | 115,449 | +0.91(+1.93%) |
Oct 17, 2006 | 47.16 | 47.55 | 46.53 | 47.04 | 219,650 | -0.45(-0.95%) |
Oct 16, 2006 | 48.75 | 50.21 | 46.64 | 47.49 | 780,881 | +0.93(+2.00%) |
Oct 13, 2006 | 46.84 | 47.07 | 46.45 | 46.56 | 73,030 | -0.26(-0.56%) |
Oct 12, 2006 | 46.49 | 46.86 | 46.29 | 46.82 | 140,137 | +0.37(+0.80%) |
Oct 11, 2006 | 46.24 | 46.49 | 45.99 | 46.45 | 79,044 | +0.21(+0.45%) |
Oct 10, 2006 | 45.39 | 46.44 | 45.35 | 46.24 | 83,862 | +1.10(+2.44%) |
Oct 09, 2006 | 45.13 | 45.28 | 44.97 | 45.14 | 98,024 | -0.24(-0.53%) |
Oct 06, 2006 | 44.90 | 45.57 | 44.90 | 45.38 | 135,783 | +0.14(+0.31%) |
Oct 05, 2006 | 44.60 | 45.26 | 44.38 | 45.24 | 81,116 | +0.50(+1.12%) |
Oct 04, 2006 | 43.98 | 45.03 | 43.81 | 44.74 | 120,113 | +0.80(+1.82%) |
Oct 03, 2006 | 43.88 | 44.12 | 43.27 | 43.94 | 189,886 | +0.37(+0.85%) |
Oct 02, 2006 | 43.60 | 43.98 | 43.07 | 43.57 | 60,719 | +0.05(+0.11%) |
Sep 29, 2006 | 43.74 | 43.98 | 43.47 | 43.52 | 124,593 | -0.40(-0.91%) |
Sep 28, 2006 | 43.99 | 44.00 | 43.73 | 43.92 | 55,104 | +0.03(+0.07%) |
Sep 27, 2006 | 43.55 | 43.95 | 43.55 | 43.89 | 52,866 | +0.03(+0.07%) |
Sep 26, 2006 | 43.64 | 44.00 | 43.63 | 43.86 | 53,100 | +0.02(+0.05%) |
Sep 25, 2006 | 43.75 | 44.42 | 43.11 | 43.84 | 77,221 | +0.04(+0.09%) |
Sep 22, 2006 | 43.85 | 44.26 | 43.27 | 43.80 | 110,387 | -0.36(-0.82%) |
Sep 21, 2006 | 44.30 | 44.45 | 43.86 | 44.16 | 106,796 | -0.13(-0.29%) |
Sep 20, 2006 | 44.05 | 44.48 | 43.98 | 44.29 | 200,989 | +0.37(+0.84%) |
Sep 19, 2006 | 43.98 | 44.03 | 43.65 | 43.92 | 243,031 | +0.16(+0.37%) |
Sep 18, 2006 | 43.71 | 43.97 | 43.64 | 43.76 | 31,452 | +0.01(+0.02%) |
Sep 15, 2006 | 44.05 | 44.06 | 43.50 | 43.75 | 409,470 | -0.08(-0.18%) |
Sep 14, 2006 | 43.86 | 43.99 | 43.08 | 43.83 | 70,644 | -0.08(-0.18%) |
Sep 13, 2006 | 43.72 | 44.00 | 43.64 | 43.91 | 118,878 | +0.33(+0.76%) |
Sep 12, 2006 | 42.75 | 43.76 | 42.75 | 43.58 | 123,040 | +0.91(+2.13%) |
Sep 11, 2006 | 42.75 | 42.75 | 42.04 | 42.67 | 39,755 | -0.30(-0.70%) |
Sep 08, 2006 | 43.31 | 43.31 | 42.39 | 42.97 | 57,202 | -0.17(-0.39%) |
Sep 07, 2006 | 43.53 | 43.62 | 42.52 | 43.14 | 41,600 | -0.67(-1.53%) |
Sep 06, 2006 | 43.92 | 43.94 | 43.37 | 43.81 | 40,513 | -0.19(-0.43%) |
Sep 05, 2006 | 43.93 | 44.19 | 43.03 | 44.00 | 36,238 | -0.07(-0.16%) |
Sep 01, 2006 | 44.23 | 44.42 | 44.02 | 44.07 | 49,999 | +0.14(+0.32%) |
Aug 31, 2006 | 43.88 | 44.33 | 43.84 | 43.93 | 81,634 | -0.03(-0.07%) |
Aug 30, 2006 | 43.28 | 44.34 | 43.28 | 43.96 | 110,277 | +0.71(+1.64%) |
Aug 29, 2006 | 43.12 | 43.60 | 42.78 | 43.25 | 152,039 | +0.55(+1.29%) |
Aug 28, 2006 | 42.88 | 43.34 | 41.86 | 42.70 | 52,291 | +0.23(+0.54%) |
Aug 25, 2006 | 42.02 | 42.73 | 41.81 | 42.47 | 64,383 | +0.51(+1.22%) |
Aug 24, 2006 | 41.56 | 42.38 | 41.46 | 41.96 | 81,526 | +0.57(+1.38%) |
Aug 23, 2006 | 42.12 | 42.12 | 40.98 | 41.39 | 68,396 | -0.58(-1.38%) |
Aug 22, 2006 | 41.12 | 42.21 | 40.75 | 41.97 | 108,269 | +0.97(+2.37%) |
Aug 21, 2006 | 41.47 | 42.00 | 40.87 | 41.00 | 73,692 | -0.72(-1.73%) |
Aug 18, 2006 | 41.86 | 42.00 | 41.25 | 41.72 | 188,734 | +0.10(+0.24%) |
Aug 17, 2006 | 40.63 | 42.20 | 40.63 | 41.62 | 124,070 | +0.99(+2.44%) |
Aug 16, 2006 | 39.69 | 40.75 | 39.46 | 40.63 | 96,177 | +1.58(+4.05%) |
Aug 15, 2006 | 40.30 | 40.48 | 38.70 | 39.05 | 175,831 | +0.90(+2.36%) |
Aug 14, 2006 | 37.95 | 39.10 | 36.63 | 38.15 | 156,237 | +0.33(+0.87%) |
Aug 11, 2006 | 35.99 | 38.40 | 35.82 | 37.82 | 157,127 | +1.89(+5.26%) |
Aug 10, 2006 | 37.07 | 37.33 | 35.10 | 35.93 | 461,906 | -1.25(-3.36%) |
Aug 09, 2006 | 39.22 | 39.22 | 36.76 | 37.18 | 172,241 | -1.48(-3.83%) |
Aug 08, 2006 | 39.75 | 39.75 | 38.48 | 38.66 | 123,681 | -0.79(-2.00%) |
Aug 07, 2006 | 39.74 | 39.98 | 39.25 | 39.45 | 57,808 | -0.37(-0.93%) |
Aug 04, 2006 | 40.79 | 41.39 | 39.20 | 39.82 | 117,879 | -0.72(-1.78%) |
Aug 03, 2006 | 40.75 | 41.14 | 40.42 | 40.54 | 64,224 | -10.46(-20.51%) |
Aug 02, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.66(+1.31%) |
Jun 29, 2006 | 50.00 | 50.54 | 49.96 | 50.34 | 259,400 | -0.66(-1.29%) |
Jun 28, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +1.00(+2.00%) |
Jun 26, 2006 | 50.23 | 50.23 | 49.85 | 50.00 | 111,000 | -1.00(-1.96%) |
Jun 23, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
May 31, 2006 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.00(+0.00%) |
May 30, 2006 | 50.00 | 51.20 | 50.00 | 51.00 | 8,767 | +2.00(+4.08%) |
May 26, 2006 | 48.00 | 49.00 | 48.00 | 49.00 | 671 | +0.50(+1.03%) |
May 25, 2006 | 49.00 | 49.00 | 48.00 | 48.50 | 68,657 | +0.00(+0.00%) |
May 24, 2006 | 49.47 | 49.90 | 47.50 | 48.50 | 353,472 | -0.50(-1.02%) |
May 23, 2006 | 46.50 | 49.00 | 46.50 | 49.00 | 5,960 | +0.00(+0.00%) |
May 22, 2006 | 50.50 | 50.50 | 49.00 | 49.00 | 3,571 | +0.00(+0.00%) |
May 19, 2006 | 49.00 | 49.00 | 49.00 | 49.00 | 7,489 | -1.00(-2.00%) |
May 18, 2006 | 35.00 | 51.00 | 35.00 | 50.00 | 13,473 | +0.00(+0.00%) |
May 17, 2006 | 50.00 | 51.00 | 48.50 | 50.00 | 7,964 | -1.00(-1.96%) |
May 16, 2006 | 51.05 | 51.10 | 49.25 | 51.00 | 27,532 | +1.00(+2.00%) |
May 15, 2006 | 50.00 | 50.00 | 49.25 | 50.00 | 100,317 | -0.75(-1.48%) |
May 12, 2006 | 50.75 | 50.75 | 50.75 | 50.75 | 24,000 | +0.00(+0.00%) |
May 11, 2006 | 50.75 | 50.75 | 50.50 | 50.75 | 29,966 | +0.00(+0.00%) |
May 10, 2006 | 50.25 | 51.15 | 50.25 | 50.75 | 27,613 | +0.00(+0.00%) |
May 09, 2006 | 50.50 | 50.75 | 49.95 | 50.75 | 52,650 | +0.75(+1.50%) |
May 08, 2006 | 49.51 | 51.10 | 49.51 | 50.00 | 106,920 | +0.00(+0.00%) |
May 05, 2006 | 49.75 | 51.00 | 49.50 | 50.00 | 100,908 | +0.25(+0.50%) |
May 04, 2006 | 48.50 | 49.75 | 48.50 | 49.75 | 50,672 | +0.25(+0.51%) |
May 03, 2006 | 47.50 | 49.75 | 47.50 | 49.50 | 40,069 | -0.50(-1.00%) |
May 02, 2006 | 47.50 | 50.00 | 47.50 | 50.00 | 486,507 | +2.50(+5.26%) |
May 01, 2006 | 46.00 | 47.50 | 46.00 | 47.50 | 18,300 | -0.50(-1.04%) |
Apr 28, 2006 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | +2.00(+4.35%) |
Apr 27, 2006 | 46.00 | 48.00 | 46.00 | 46.00 | 12,226 | -1.00(-2.13%) |
Apr 26, 2006 | 45.50 | 47.00 | 45.50 | 47.00 | 89,873 | +1.10(+2.40%) |
Apr 25, 2006 | 45.00 | 45.90 | 45.00 | 45.90 | 23,675 | -0.10(-0.22%) |
Apr 24, 2006 | 46.00 | 46.00 | 45.00 | 46.00 | 34,224 | +0.00(+0.00%) |
Apr 21, 2006 | 46.00 | 46.00 | 45.50 | 46.00 | 1,942 | +0.00(+0.00%) |
Apr 20, 2006 | 45.75 | 46.00 | 45.00 | 46.00 | 171,738 | +0.00(+0.00%) |
Apr 19, 2006 | 44.00 | 46.00 | 44.00 | 46.00 | 29,786 | +0.00(+0.00%) |
Apr 18, 2006 | 44.50 | 46.00 | 44.50 | 46.00 | 2,672 | +0.00(+0.00%) |
Apr 17, 2006 | 46.00 | 46.00 | 44.00 | 46.00 | 16,464 | +0.00(+0.00%) |
Apr 13, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 1,497 | +0.00(+0.00%) |
Apr 12, 2006 | 44.00 | 46.00 | 44.00 | 46.00 | 13,298 | +0.50(+1.10%) |
Apr 11, 2006 | 45.00 | 45.50 | 45.00 | 45.50 | 649 | -0.50(-1.09%) |
Apr 10, 2006 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 45.00 | 46.00 | 45.00 | 46.00 | 157,490 | +0.00(+0.00%) |
Apr 06, 2006 | 44.00 | 46.00 | 44.00 | 46.00 | 207,284 | +0.00(+0.00%) |
Apr 05, 2006 | 46.00 | 46.00 | 44.75 | 46.00 | 15,232 | +0.99(+2.20%) |
Apr 04, 2006 | 45.00 | 46.50 | 42.00 | 45.01 | 1,137,717 | +0.51(+1.15%) |
Apr 03, 2006 | 47.10 | 47.10 | 44.00 | 44.50 | 427,150 | -2.60(-5.52%) |
Mar 31, 2006 | 47.25 | 47.60 | 47.00 | 47.10 | 15,589 | -0.45(-0.95%) |
Mar 30, 2006 | 47.00 | 48.00 | 47.00 | 47.55 | 9,716 | +1.05(+2.26%) |
Mar 29, 2006 | 45.50 | 47.25 | 45.50 | 46.50 | 22,618 | +0.00(+0.00%) |
Mar 28, 2006 | 47.38 | 47.38 | 46.50 | 46.50 | 56,964 | +0.00(+0.00%) |
Mar 27, 2006 | 47.50 | 47.50 | 35.00 | 46.50 | 57,930 | -1.00(-2.11%) |
Mar 24, 2006 | 47.00 | 47.50 | 47.00 | 47.50 | 25,272 | +0.00(+0.00%) |
Mar 21, 2006 | 47.00 | 47.50 | 46.00 | 47.50 | 4,068 | -0.50(-1.04%) |
Mar 20, 2006 | 48.00 | 48.00 | 45.00 | 48.00 | 50,880 | +0.00(+0.00%) |
Mar 17, 2006 | 48.00 | 48.00 | 35.00 | 48.00 | 2,899 | +0.00(+0.00%) |
Mar 16, 2006 | 47.00 | 48.00 | 47.00 | 48.00 | 25,664 | +0.00(+0.00%) |
Mar 15, 2006 | 46.75 | 48.00 | 46.75 | 48.00 | 24,544 | +1.00(+2.13%) |
Mar 14, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 12,969 | +0.00(+0.00%) |
Mar 13, 2006 | 46.00 | 47.00 | 45.40 | 47.00 | 196,616 | +1.00(+2.17%) |
Mar 10, 2006 | 44.00 | 46.00 | 44.00 | 46.00 | 407,439 | +1.50(+3.37%) |
Mar 09, 2006 | 44.25 | 44.50 | 43.50 | 44.50 | 311,147 | +0.00(+0.00%) |
Mar 08, 2006 | 45.00 | 45.00 | 42.95 | 44.50 | 451,841 | -3.00(-6.32%) |
Mar 07, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.25 | 48.00 | 47.00 | 47.50 | 1,717 | -0.50(-1.04%) |
Mar 02, 2006 | 48.00 | 48.00 | 40.00 | 48.00 | 24,398 | +0.00(+0.00%) |
Mar 01, 2006 | 48.50 | 48.75 | 48.00 | 48.00 | 181,033 | +0.25(+0.52%) |
Feb 28, 2006 | 47.48 | 48.00 | 47.50 | 47.75 | 57,142 | +0.27(+0.57%) |
Feb 27, 2006 | 47.50 | 47.50 | 47.48 | 47.48 | 13,146 | -0.02(-0.04%) |
Feb 24, 2006 | 46.00 | 49.00 | 46.00 | 47.50 | 14,109 | +0.00(+0.00%) |
Feb 23, 2006 | 46.00 | 49.00 | 46.00 | 47.50 | 35,252 | -0.13(-0.27%) |
Feb 22, 2006 | 47.63 | 47.63 | 47.63 | 47.63 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 48.00 | 49.00 | 47.50 | 47.63 | 46,262 | -0.12(-0.25%) |
Feb 17, 2006 | 47.00 | 47.75 | 47.00 | 47.75 | 1,873 | +0.00(+0.00%) |
Feb 15, 2006 | 47.00 | 47.75 | 45.75 | 47.75 | 239,639 | -0.50(-1.04%) |
Feb 14, 2006 | 47.50 | 50.00 | 46.75 | 48.25 | 32,428 | +0.00(+0.00%) |
Feb 13, 2006 | 47.00 | 48.25 | 47.00 | 48.25 | 16,120 | +0.00(+0.00%) |
Feb 10, 2006 | 48.25 | 48.25 | 48.25 | 48.25 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 47.50 | 48.25 | 47.50 | 48.25 | 356 | +0.50(+1.05%) |
Feb 08, 2006 | 48.00 | 48.00 | 47.73 | 47.75 | 112,151 | +0.00(+0.00%) |
Feb 07, 2006 | 47.75 | 47.75 | 47.75 | 47.75 | 6,197 | +0.00(+0.00%) |
Feb 06, 2006 | 47.75 | 48.25 | 47.75 | 47.75 | 59,601 | +0.00(+0.00%) |
Feb 03, 2006 | 48.25 | 49.00 | 47.50 | 47.75 | 36,973 | -0.50(-1.04%) |
Feb 02, 2006 | 48.00 | 48.75 | 48.00 | 48.25 | 67,469 | -0.50(-1.03%) |
Feb 01, 2006 | 47.75 | 49.00 | 47.75 | 48.75 | 30,644 | +0.75(+1.56%) |
Jan 31, 2006 | 46.90 | 48.25 | 46.90 | 48.00 | 9,521 | +1.00(+2.13%) |
Jan 30, 2006 | 46.00 | 47.50 | 46.00 | 47.00 | 27,462 | +1.25(+2.73%) |
Jan 27, 2006 | 44.75 | 47.00 | 44.75 | 45.75 | 2,625 | +1.25(+2.81%) |
Jan 26, 2006 | 44.00 | 45.50 | 44.00 | 44.50 | 82,325 | +0.00(+0.00%) |
Jan 25, 2006 | 44.00 | 45.00 | 44.00 | 44.50 | 112,814 | +0.00(+0.00%) |
Jan 24, 2006 | 44.50 | 44.50 | 43.50 | 44.50 | 28,593 | +0.30(+0.68%) |
Jan 23, 2006 | 44.25 | 44.75 | 43.50 | 44.20 | 51,356 | -0.05(-0.11%) |
Jan 20, 2006 | 44.70 | 44.85 | 44.25 | 44.25 | 24,932 | -0.65(-1.45%) |
Jan 19, 2006 | 44.83 | 44.90 | 44.70 | 44.90 | 37,324 | +0.20(+0.45%) |
Jan 18, 2006 | 44.00 | 45.00 | 44.00 | 44.70 | 14,421 | -0.30(-0.67%) |
Jan 17, 2006 | 45.00 | 45.00 | 44.50 | 45.00 | 20,557 | -0.75(-1.64%) |
Jan 13, 2006 | 45.00 | 45.75 | 44.00 | 45.75 | 10,103 | +1.75(+3.98%) |
Jan 12, 2006 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.25(+0.57%) |
Jan 11, 2006 | 45.00 | 45.00 | 43.75 | 43.75 | 6,931 | +0.00(+0.00%) |
Jan 10, 2006 | 43.45 | 44.00 | 43.45 | 43.75 | 830,325 | -0.25(-0.57%) |
Jan 09, 2006 | 44.00 | 45.00 | 42.00 | 44.00 | 12,446 | -0.25(-0.56%) |
Jan 06, 2006 | 44.50 | 44.70 | 44.00 | 44.25 | 87,672 | -0.25(-0.56%) |
Jan 05, 2006 | 45.00 | 45.00 | 44.50 | 44.50 | 87,830 | -0.50(-1.11%) |
Jan 04, 2006 | 44.00 | 45.00 | 43.50 | 45.00 | 12,739 | +0.50(+1.12%) |
Jan 03, 2006 | 44.50 | 45.00 | 44.00 | 44.50 | 202,062 | -0.50(-1.11%) |
Dec 30, 2005 | 43.00 | 45.00 | 43.00 | 45.00 | 20,701 | +0.00(+0.00%) |
Dec 29, 2005 | 45.00 | 45.00 | 44.25 | 45.00 | 81,076 | +0.20(+0.45%) |
Dec 28, 2005 | 45.00 | 45.00 | 44.25 | 44.80 | 26,252 | +0.80(+1.82%) |
Dec 23, 2005 | 43.50 | 44.00 | 43.50 | 44.00 | 5,454 | +0.85(+1.97%) |
Dec 22, 2005 | 44.00 | 44.00 | 43.00 | 43.15 | 117,535 | +0.05(+0.12%) |
Dec 21, 2005 | 42.75 | 44.00 | 42.50 | 43.10 | 23,505 | +0.10(+0.23%) |
Dec 20, 2005 | 42.50 | 43.00 | 42.50 | 43.00 | 44,994 | +0.50(+1.18%) |
Dec 19, 2005 | 42.00 | 42.50 | 42.00 | 42.50 | 63,394 | +0.00(+0.00%) |
Dec 16, 2005 | 42.00 | 42.75 | 42.00 | 42.50 | 264,748 | +0.75(+1.80%) |
Dec 15, 2005 | 41.75 | 41.75 | 41.50 | 41.75 | 3,726 | +0.00(+0.00%) |
Dec 14, 2005 | 42.50 | 42.50 | 41.25 | 41.75 | 7,799 | +0.75(+1.83%) |
Dec 13, 2005 | 40.00 | 42.50 | 40.00 | 41.00 | 31,223 | -0.50(-1.20%) |
Dec 12, 2005 | 42.00 | 42.00 | 40.00 | 41.50 | 308,275 | +0.00(+0.00%) |
Dec 09, 2005 | 39.00 | 42.00 | 39.00 | 41.50 | 181,376 | -0.25(-0.60%) |
Dec 08, 2005 | 38.50 | 42.00 | 38.50 | 41.75 | 537,213 | +3.75(+9.87%) |
Dec 07, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 12,403 | -0.10(-0.26%) |
Dec 06, 2005 | 36.75 | 38.10 | 36.75 | 38.10 | 70,243 | +0.60(+1.60%) |
Dec 05, 2005 | 36.00 | 37.79 | 36.00 | 37.50 | 329,250 | +0.50(+1.35%) |
Dec 02, 2005 | 35.80 | 37.25 | 35.80 | 37.00 | 98,995 | +1.00(+2.78%) |
Dec 01, 2005 | 34.50 | 36.05 | 34.50 | 36.00 | 45,414 | +1.45(+4.20%) |
Nov 30, 2005 | 33.00 | 34.55 | 33.00 | 34.55 | 151,637 | +1.55(+4.70%) |
Nov 29, 2005 | 32.90 | 33.20 | 32.90 | 33.00 | 65,902 | +0.00(+0.00%) |
Nov 28, 2005 | 32.90 | 33.00 | 32.90 | 33.00 | 21,265 | +0.25(+0.76%) |
Nov 25, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 33.00 | 33.25 | 32.50 | 32.75 | 156,209 | -0.25(-0.76%) |
Nov 22, 2005 | 33.25 | 33.25 | 32.00 | 33.00 | 159,630 | +0.50(+1.54%) |
Nov 21, 2005 | 31.10 | 32.50 | 31.10 | 32.50 | 417,852 | +1.20(+3.83%) |
Nov 18, 2005 | 31.25 | 31.30 | 31.00 | 31.30 | 40,794 | +0.30(+0.97%) |
Nov 17, 2005 | 31.00 | 31.00 | 30.50 | 31.00 | 462,555 | +0.75(+2.48%) |
Nov 16, 2005 | 30.40 | 30.40 | 30.25 | 30.25 | 47,800 | -0.75(-2.42%) |
Nov 15, 2005 | 30.25 | 31.00 | 30.00 | 31.00 | 6,264 | +0.00(+0.00%) |
Nov 14, 2005 | 30.20 | 31.50 | 30.20 | 31.00 | 5,405 | +0.00(+0.00%) |
Nov 11, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 3,608 | +0.00(+0.00%) |
Nov 10, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 17,781 | +0.00(+0.00%) |
Nov 09, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 130,501 | +0.45(+1.47%) |
Nov 08, 2005 | 30.00 | 30.55 | 30.00 | 30.55 | 2,654 | -0.45(-1.45%) |
Nov 07, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 5,918 | +1.00(+3.33%) |
Nov 04, 2005 | 30.00 | 31.00 | 30.00 | 30.00 | 13,450 | -0.50(-1.64%) |
Nov 03, 2005 | 30.00 | 30.95 | 30.00 | 30.50 | 108,035 | +0.50(+1.67%) |
Nov 02, 2005 | 29.80 | 31.00 | 29.80 | 30.00 | 57,500 | +0.00(+0.00%) |