Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 54.85 | 54.45 | 53.60 | 54.00 | 9,241 | -0.85(-1.55%) |
Feb 27, 2006 | 54.85 | 54.85 | 54.60 | 54.85 | 3,635 | +0.45(+0.83%) |
Feb 24, 2006 | 54.40 | 54.40 | 54.05 | 54.40 | 22,075 | +1.12(+2.11%) |
Feb 23, 2006 | 53.27 | 53.30 | 53.00 | 53.27 | 10,955 | +0.57(+1.09%) |
Feb 22, 2006 | 52.70 | 52.70 | 52.30 | 52.70 | 7,442 | -0.35(-0.66%) |
Feb 21, 2006 | 53.05 | 53.05 | 52.40 | 53.05 | 3,449 | -0.50(-0.93%) |
Feb 17, 2006 | 53.55 | 53.55 | 53.40 | 53.55 | 1,545 | +0.00(+0.00%) |
Feb 16, 2006 | 53.55 | 53.55 | 53.00 | 53.55 | 2,003 | +0.30(+0.56%) |
Feb 15, 2006 | 53.25 | 53.70 | 52.90 | 53.25 | 5,456 | +1.10(+2.11%) |
Feb 14, 2006 | 52.15 | 52.60 | 52.15 | 52.15 | 3,783 | +0.50(+0.97%) |
Feb 13, 2006 | 51.65 | 52.10 | 51.65 | 51.65 | 3,096 | -1.05(-1.99%) |
Feb 10, 2006 | 52.70 | 53.25 | 52.50 | 52.70 | 3,065 | -1.25(-2.32%) |
Feb 09, 2006 | 53.95 | 53.95 | 53.60 | 53.95 | 1,783 | +1.40(+2.66%) |
Feb 08, 2006 | 52.55 | 52.55 | 52.00 | 52.55 | 3,634 | +2.35(+4.68%) |
Feb 07, 2006 | 50.60 | 50.20 | 50.10 | 50.20 | 6,814 | -0.40(-0.79%) |
Feb 06, 2006 | 50.60 | 50.60 | 50.20 | 50.60 | 2,879 | +0.25(+0.50%) |
Feb 03, 2006 | 50.35 | 50.35 | 49.85 | 50.35 | 2,051 | -0.95(-1.85%) |
Feb 02, 2006 | 51.30 | 51.50 | 50.95 | 51.30 | 2,741 | +1.85(+3.74%) |
Feb 01, 2006 | 49.45 | 49.45 | 49.20 | 49.45 | 3,557 | +0.15(+0.30%) |
Jan 31, 2006 | 49.30 | 49.30 | 49.30 | 49.30 | 2,685 | -0.70(-1.40%) |
Jan 30, 2006 | 50.00 | 50.00 | 49.75 | 50.00 | 6,699 | +0.10(+0.20%) |
Jan 27, 2006 | 49.90 | 49.90 | 49.60 | 49.90 | 3,484 | +0.85(+1.73%) |
Jan 26, 2006 | 49.05 | 49.05 | 49.05 | 49.05 | 2,078 | -0.75(-1.51%) |
Jan 25, 2006 | 49.80 | 49.90 | 49.60 | 49.80 | 5,188 | +1.30(+2.68%) |
Jan 24, 2006 | 48.50 | 48.70 | 48.45 | 48.50 | 6,668 | -0.75(-1.52%) |
Jan 23, 2006 | 49.25 | 49.25 | 49.25 | 49.25 | 1,742 | +0.90(+1.86%) |
Jan 20, 2006 | 48.35 | 48.35 | 48.35 | 48.35 | 1,112 | -0.50(-1.02%) |
Jan 19, 2006 | 48.85 | 48.85 | 48.50 | 48.85 | 885 | -0.15(-0.31%) |
Jan 18, 2006 | 49.00 | 49.25 | 48.80 | 49.00 | 8,108 | -0.45(-0.91%) |
Jan 17, 2006 | 49.45 | 49.45 | 49.10 | 49.45 | 5,960 | -0.60(-1.20%) |
Jan 13, 2006 | 50.05 | 50.05 | 49.65 | 50.05 | 27,203 | -0.05(-0.10%) |
Jan 12, 2006 | 50.10 | 50.40 | 49.80 | 50.10 | 2,101 | -0.50(-0.99%) |
Jan 11, 2006 | 50.60 | 50.60 | 49.90 | 50.60 | 1,608 | +1.95(+4.01%) |
Jan 10, 2006 | 48.65 | 49.00 | 48.60 | 48.65 | 6,683 | -0.75(-1.52%) |
Jan 09, 2006 | 49.40 | 49.40 | 49.00 | 49.40 | 15,239 | +0.80(+1.65%) |
Jan 06, 2006 | 48.60 | 48.60 | 48.20 | 48.60 | 2,127 | +0.60(+1.25%) |
Jan 05, 2006 | 48.00 | 48.30 | 48.00 | 48.00 | 2,801 | -0.15(-0.31%) |
Jan 04, 2006 | 47.40 | 48.15 | 47.75 | 48.15 | 3,230 | +0.75(+1.58%) |
Jan 03, 2006 | 47.40 | 47.50 | 47.05 | 47.40 | 2,471 | +0.60(+1.28%) |
Dec 30, 2005 | 46.80 | 46.85 | 46.80 | 46.80 | 1,342 | -0.80(-1.68%) |
Dec 29, 2005 | 47.60 | 47.60 | 47.30 | 47.60 | 994 | +0.35(+0.74%) |
Dec 28, 2005 | 47.25 | 47.25 | 47.20 | 47.25 | 1,798 | +0.55(+1.18%) |
Dec 23, 2005 | 46.70 | 46.70 | 46.45 | 46.70 | 2,195 | +0.25(+0.54%) |
Dec 22, 2005 | 46.20 | 46.60 | 46.45 | 46.45 | 6,457 | +0.25(+0.54%) |
Dec 21, 2005 | 46.10 | 46.50 | 46.08 | 46.20 | 62,653 | +0.10(+0.22%) |
Dec 20, 2005 | 46.10 | 46.10 | 45.85 | 46.10 | 2,342 | -0.80(-1.71%) |
Dec 19, 2005 | 46.90 | 47.00 | 46.90 | 46.90 | 3,420 | +0.55(+1.19%) |
Dec 16, 2005 | 46.35 | 46.60 | 46.35 | 46.35 | 1,661 | +0.15(+0.32%) |
Dec 15, 2005 | 46.20 | 46.80 | 46.00 | 46.20 | 4,023 | -1.00(-2.12%) |
Dec 14, 2005 | 47.20 | 47.25 | 47.05 | 47.20 | 3,772 | -1.35(-2.78%) |
Dec 13, 2005 | 48.55 | 48.60 | 48.25 | 48.55 | 1,541 | +0.40(+0.83%) |
Dec 12, 2005 | 48.15 | 48.25 | 47.80 | 48.15 | 2,353 | +0.35(+0.73%) |
Dec 09, 2005 | 47.80 | 47.80 | 47.50 | 47.80 | 758 | +0.20(+0.42%) |
Dec 08, 2005 | 47.60 | 47.70 | 47.30 | 47.60 | 55,716 | +0.30(+0.63%) |
Dec 07, 2005 | 47.30 | 47.40 | 47.05 | 47.30 | 32,197 | -1.35(-2.77%) |
Dec 06, 2005 | 48.65 | 49.00 | 48.50 | 48.65 | 1,485 | +0.35(+0.72%) |
Dec 05, 2005 | 48.30 | 48.60 | 48.30 | 48.30 | 972 | -0.25(-0.51%) |
Dec 02, 2005 | 48.55 | 48.55 | 48.15 | 48.55 | 3,097 | +0.95(+2.00%) |
Dec 01, 2005 | 47.40 | 47.60 | 47.60 | 47.60 | 7,868 | +0.20(+0.42%) |
Nov 30, 2005 | 47.40 | 47.65 | 47.20 | 47.40 | 2,969 | -1.95(-3.95%) |
Nov 29, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 49.35 | 49.35 | 49.00 | 49.35 | 2,475 | +0.85(+1.75%) |
Nov 25, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 2,251 | +0.05(+0.10%) |
Nov 23, 2005 | 48.45 | 48.45 | 47.85 | 48.45 | 2,109 | +0.40(+0.83%) |
Nov 22, 2005 | 48.05 | 48.05 | 47.40 | 48.05 | 2,488 | +0.80(+1.69%) |
Nov 21, 2005 | 47.25 | 47.30 | 47.25 | 47.25 | 1,330 | +0.30(+0.64%) |
Nov 18, 2005 | 46.95 | 46.95 | 46.60 | 46.95 | 1,508 | +0.20(+0.43%) |
Nov 17, 2005 | 46.75 | 46.75 | 46.55 | 46.75 | 734 | +0.45(+0.97%) |
Nov 16, 2005 | 46.30 | 46.35 | 46.00 | 46.30 | 4,687 | -0.10(-0.22%) |
Nov 15, 2005 | 46.40 | 46.85 | 46.40 | 46.40 | 3,369 | -0.50(-1.07%) |
Nov 14, 2005 | 46.90 | 46.90 | 46.75 | 46.90 | 1,578 | -0.20(-0.42%) |
Nov 11, 2005 | 47.10 | 47.10 | 46.70 | 47.10 | 450 | +1.45(+3.18%) |
Nov 10, 2005 | 45.65 | 45.65 | 45.65 | 45.65 | 910 | -0.85(-1.83%) |
Nov 09, 2005 | 46.50 | 46.50 | 46.20 | 46.50 | 6,590 | -0.40(-0.85%) |
Nov 08, 2005 | 46.75 | 46.90 | 46.70 | 46.90 | 4,428 | +0.15(+0.32%) |
Nov 07, 2005 | 46.75 | 46.75 | 46.30 | 46.75 | 2,522 | +0.50(+1.08%) |
Nov 04, 2005 | 46.25 | 46.65 | 46.25 | 46.25 | 1,692 | -0.45(-0.96%) |
Nov 03, 2005 | 46.70 | 46.75 | 46.50 | 46.70 | 1,475 | -2.25(-4.60%) |
Nov 02, 2005 | 48.95 | 48.95 | 48.65 | 48.95 | 1,396 | +0.45(+0.93%) |
Nov 01, 2005 | 48.50 | 48.65 | 48.50 | 48.50 | 1,611 | +0.15(+0.31%) |
Oct 31, 2005 | 47.00 | 48.35 | 47.73 | 48.35 | 2,037 | +1.35(+2.87%) |
Oct 28, 2005 | 47.00 | 47.15 | 46.89 | 47.00 | 13,310 | -0.30(-0.63%) |
Oct 27, 2005 | 47.30 | 47.30 | 46.85 | 47.30 | 7,855 | +0.05(+0.11%) |
Oct 26, 2005 | 47.25 | 47.61 | 47.25 | 47.25 | 2,849 | -0.30(-0.63%) |
Oct 25, 2005 | 47.55 | 47.65 | 47.30 | 47.55 | 9,871 | +1.00(+2.15%) |
Oct 24, 2005 | 46.55 | 46.55 | 46.18 | 46.55 | 9,827 | +1.15(+2.53%) |
Oct 21, 2005 | 45.40 | 46.25 | 45.40 | 45.40 | 7,624 | -0.75(-1.63%) |
Oct 20, 2005 | 46.15 | 46.15 | 46.10 | 46.15 | 853 | +0.00(+0.00%) |
Oct 19, 2005 | 46.15 | 46.30 | 45.60 | 46.15 | 4,291 | -0.45(-0.97%) |
Oct 18, 2005 | 46.60 | 46.90 | 46.60 | 46.60 | 16,108 | +0.05(+0.11%) |
Oct 17, 2005 | 46.55 | 46.80 | 46.55 | 46.55 | 733 | -0.25(-0.53%) |
Oct 14, 2005 | 46.80 | 46.85 | 46.80 | 46.80 | 1,189 | +0.05(+0.11%) |
Oct 13, 2005 | 47.05 | 46.93 | 46.35 | 46.75 | 18,151 | -0.30(-0.64%) |
Oct 12, 2005 | 47.05 | 47.76 | 47.05 | 47.05 | 52,327 | -1.25(-2.59%) |
Oct 11, 2005 | 48.30 | 48.30 | 48.05 | 48.30 | 1,945 | -0.25(-0.51%) |
Oct 10, 2005 | 48.40 | 48.55 | 48.45 | 48.55 | 1,241 | +0.15(+0.31%) |
Oct 07, 2005 | 48.40 | 48.40 | 48.10 | 48.40 | 6,604 | -1.60(-3.20%) |
Oct 06, 2005 | 50.00 | 50.00 | 50.00 | 50.00 | 0 | +0.20(+0.40%) |
Oct 05, 2005 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | -0.85(-1.68%) |
Oct 04, 2005 | 50.65 | 50.65 | 50.65 | 50.65 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 50.65 | 50.35 | 50.65 | 7,908 | +0.80(+1.60%) | |
Sep 30, 2005 | 49.95 | 48.90 | 49.85 | 7,899 | +1.45(+3.00%) | |
Sep 29, 2005 | 48.40 | 48.18 | 48.40 | 8,646 | -0.05(-0.10%) | |
Sep 28, 2005 | 48.45 | 48.45 | 47.90 | 48.45 | 7,366 | +0.75(+1.57%) |
Sep 27, 2005 | 47.70 | 47.90 | 47.55 | 47.70 | 12,898 | -1.20(-2.45%) |
Sep 26, 2005 | 48.90 | 49.00 | 48.60 | 48.90 | 4,548 | +1.35(+2.84%) |
Sep 23, 2005 | 47.55 | 47.61 | 47.15 | 47.55 | 4,471 | +1.00(+2.15%) |
Sep 22, 2005 | 46.55 | 46.55 | 46.35 | 46.55 | 1,622 | -0.35(-0.75%) |
Sep 21, 2005 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 46.90 | 47.15 | 46.50 | 46.90 | 1,078 | -0.10(-0.21%) |
Sep 19, 2005 | 47.00 | 47.00 | 46.90 | 47.00 | 2,294 | +0.35(+0.75%) |
Sep 16, 2005 | 46.65 | 46.65 | 46.65 | 46.65 | 1,082 | +0.25(+0.54%) |
Sep 15, 2005 | 46.40 | 46.40 | 46.40 | 46.40 | 1,312 | -0.10(-0.22%) |
Sep 14, 2005 | 46.50 | 47.10 | 46.50 | 46.50 | 4,666 | -0.75(-1.59%) |
Sep 13, 2005 | 47.25 | 47.40 | 46.90 | 47.25 | 9,411 | -0.85(-1.77%) |
Sep 12, 2005 | 48.10 | 48.10 | 47.85 | 48.10 | 1,093 | +0.55(+1.16%) |
Sep 09, 2005 | 47.55 | 47.55 | 47.35 | 47.55 | 1,507 | +0.25(+0.53%) |
Sep 08, 2005 | 47.30 | 47.30 | 46.90 | 47.30 | 2,766 | +0.40(+0.85%) |
Sep 07, 2005 | 46.90 | 47.20 | 46.85 | 46.90 | 2,938 | +0.35(+0.75%) |
Sep 06, 2005 | 46.55 | 46.55 | 46.20 | 46.55 | 1,931 | +0.35(+0.76%) |
Sep 02, 2005 | 46.20 | 46.20 | 45.55 | 46.20 | 3,481 | +1.15(+2.55%) |
Sep 01, 2005 | 45.05 | 45.35 | 44.80 | 45.05 | 11,913 | +0.80(+1.81%) |
Aug 31, 2005 | 44.25 | 44.25 | 43.95 | 44.25 | 1,648 | +1.00(+2.31%) |
Aug 30, 2005 | 43.25 | 43.30 | 43.00 | 43.25 | 1,260 | -0.50(-1.14%) |
Aug 29, 2005 | 43.75 | 43.85 | 43.70 | 43.75 | 1,514 | +0.70(+1.63%) |
Aug 26, 2005 | 43.05 | 43.30 | 43.05 | 43.05 | 5,133 | -0.60(-1.37%) |
Aug 25, 2005 | 43.65 | 43.80 | 43.50 | 43.65 | 4,418 | +0.15(+0.34%) |
Aug 24, 2005 | 43.50 | 43.70 | 43.40 | 43.50 | 8,605 | -0.30(-0.68%) |
Aug 23, 2005 | 43.80 | 44.25 | 43.80 | 43.80 | 2,673 | -0.95(-2.12%) |
Aug 22, 2005 | 44.75 | 44.75 | 44.40 | 44.75 | 3,047 | +0.75(+1.70%) |
Aug 19, 2005 | 44.00 | 44.00 | 43.75 | 44.00 | 1,250 | +0.10(+0.23%) |
Aug 18, 2005 | 43.90 | 43.90 | 43.60 | 43.90 | 5,444 | -0.95(-2.12%) |
Aug 17, 2005 | 44.85 | 44.90 | 44.65 | 44.85 | 3,784 | -0.50(-1.10%) |
Aug 16, 2005 | 45.35 | 45.40 | 45.15 | 45.35 | 4,671 | -0.60(-1.31%) |
Aug 15, 2005 | 45.95 | 45.95 | 45.50 | 45.95 | 8,264 | +0.55(+1.21%) |
Aug 12, 2005 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 45.40 | 45.40 | 45.40 | 45.40 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 45.40 | 45.45 | 44.85 | 45.40 | 4,516 | +0.00(+0.00%) |
Aug 09, 2005 | 45.40 | 45.45 | 44.85 | 45.40 | 4,516 | +0.60(+1.34%) |
Aug 08, 2005 | 44.80 | 44.80 | 44.54 | 44.80 | 9,093 | +0.00(+0.00%) |
Aug 05, 2005 | 44.80 | 44.80 | 44.54 | 44.80 | 9,093 | +0.45(+1.01%) |
Aug 04, 2005 | 44.35 | 44.35 | 43.95 | 44.35 | 3,056 | +2.90(+7.00%) |
Aug 03, 2005 | 41.45 | 41.85 | 41.30 | 41.45 | 2,166 | +0.00(+0.00%) |
Aug 02, 2005 | 41.45 | 41.85 | 41.30 | 41.45 | 2,166 | +1.30(+3.24%) |
Aug 01, 2005 | 40.15 | 40.30 | 39.90 | 40.15 | 3,454 | +0.00(+0.00%) |
Jul 29, 2005 | 40.15 | 40.30 | 39.90 | 40.15 | 3,454 | +0.95(+2.42%) |
Jul 28, 2005 | 39.20 | 39.20 | 38.75 | 39.20 | 4,484 | +0.00(+0.00%) |
Jul 27, 2005 | 39.20 | 39.20 | 38.75 | 39.20 | 4,484 | -0.80(-2.00%) |
Jul 26, 2005 | 40.00 | 40.00 | 39.50 | 40.00 | 13,898 | +0.00(+0.00%) |
Jul 25, 2005 | 40.00 | 40.00 | 39.50 | 40.00 | 13,898 | +0.05(+0.13%) |
Jul 22, 2005 | 39.95 | 40.20 | 39.95 | 39.95 | 1,999 | +0.25(+0.63%) |
Jul 21, 2005 | 39.70 | 39.70 | 39.00 | 39.70 | 5,937 | +0.15(+0.38%) |
Jul 20, 2005 | 39.55 | 39.55 | 39.15 | 39.55 | 9,439 | +0.00(+0.00%) |
Jul 19, 2005 | 39.55 | 39.55 | 39.15 | 39.55 | 9,439 | +0.20(+0.51%) |
Jul 18, 2005 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 39.35 | 39.65 | 39.10 | 39.35 | 4,526 | -0.10(-0.25%) |
Jul 14, 2005 | 39.45 | 40.00 | 39.30 | 39.45 | 5,586 | +0.00(+0.00%) |
Jul 13, 2005 | 39.45 | 40.00 | 39.30 | 39.45 | 5,586 | +1.25(+3.27%) |
Jul 12, 2005 | 38.20 | 38.20 | 37.65 | 38.20 | 15,713 | +0.00(+0.00%) |
Jul 11, 2005 | 38.20 | 38.20 | 37.65 | 38.20 | 15,713 | +1.15(+3.10%) |
Jul 08, 2005 | 37.05 | 37.05 | 36.85 | 37.05 | 13,670 | +0.00(+0.00%) |
Jul 07, 2005 | 37.05 | 37.05 | 36.85 | 37.05 | 13,670 | -0.65(-1.72%) |
Jul 06, 2005 | 37.70 | 37.70 | 37.70 | 37.70 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 37.70 | 37.70 | 37.70 | 37.70 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 37.70 | 37.70 | 37.70 | 37.70 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 37.70 | 37.85 | 37.70 | 37.70 | 2,017 | +0.10(+0.27%) |
Jun 29, 2005 | 37.60 | 37.60 | 37.10 | 37.60 | 3,085 | -0.40(-1.05%) |
Jun 28, 2005 | 38.00 | 38.00 | 37.70 | 38.00 | 7,462 | +0.00(+0.00%) |
Jun 27, 2005 | 38.00 | 38.00 | 37.70 | 38.00 | 7,462 | -1.70(-4.28%) |
Jun 24, 2005 | 39.70 | 39.70 | 39.20 | 39.70 | 149,269 | +0.00(+0.00%) |
Jun 23, 2005 | 39.70 | 39.70 | 39.20 | 39.70 | 149,269 | +0.30(+0.76%) |
Jun 22, 2005 | 39.40 | 39.40 | 39.00 | 39.40 | 13,173 | +0.65(+1.68%) |
Jun 21, 2005 | 38.75 | 38.95 | 38.65 | 38.75 | 155,236 | +0.00(+0.00%) |
Jun 20, 2005 | 38.75 | 38.95 | 38.65 | 38.75 | 155,236 | -0.55(-1.40%) |
Jun 17, 2005 | 39.30 | 39.30 | 39.05 | 39.30 | 64,127 | +0.65(+1.68%) |
Jun 16, 2005 | 38.65 | 38.65 | 38.45 | 38.65 | 4,930 | +0.00(+0.00%) |
Jun 15, 2005 | 38.65 | 38.65 | 38.45 | 38.65 | 4,930 | -0.10(-0.26%) |
Jun 14, 2005 | 38.75 | 38.75 | 38.50 | 38.75 | 51,046 | +0.00(+0.00%) |
Jun 13, 2005 | 38.75 | 38.75 | 38.50 | 38.75 | 51,046 | -0.15(-0.39%) |
Jun 10, 2005 | 38.90 | 39.05 | 38.85 | 38.90 | 480,785 | +0.00(+0.00%) |
Jun 09, 2005 | 38.90 | 39.05 | 38.85 | 38.90 | 480,785 | -0.13(-0.33%) |
Jun 08, 2005 | 39.03 | 39.15 | 38.90 | 39.03 | 257,203 | +0.00(+0.00%) |
Jun 07, 2005 | 39.03 | 39.15 | 38.90 | 39.03 | 257,203 | +0.78(+2.04%) |
Jun 06, 2005 | 38.25 | 38.45 | 38.25 | 38.25 | 42,583 | -0.65(-1.67%) |
Jun 03, 2005 | 38.90 | 38.90 | 38.30 | 38.90 | 82,945 | -0.20(-0.51%) |
Jun 02, 2005 | 39.10 | 39.35 | 39.10 | 39.10 | 82,956 | +0.00(+0.00%) |
Jun 01, 2005 | 39.10 | 39.35 | 39.10 | 39.10 | 82,956 | -0.70(-1.76%) |
May 31, 2005 | 39.80 | 40.15 | 39.80 | 39.80 | 60,187 | -0.05(-0.13%) |
May 27, 2005 | 39.85 | 39.85 | 39.45 | 39.85 | 15,569 | +0.70(+1.79%) |
May 26, 2005 | 39.15 | 39.50 | 39.10 | 39.15 | 138,611 | +0.00(+0.00%) |
May 25, 2005 | 39.15 | 39.50 | 39.10 | 39.15 | 138,611 | -0.10(-0.25%) |
May 24, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.15(+0.38%) |
May 23, 2005 | 39.10 | 39.20 | 39.10 | 39.10 | 8,143 | +0.00(+0.00%) |
May 20, 2005 | 39.10 | 39.20 | 39.10 | 39.10 | 8,143 | +0.00(+0.00%) |
May 19, 2005 | 39.10 | 39.10 | 38.85 | 39.10 | 81,334 | +1.55(+4.13%) |
May 17, 2005 | 37.55 | 37.55 | 37.35 | 37.55 | 16,681 | +0.00(+0.00%) |
May 16, 2005 | 37.55 | 37.55 | 37.35 | 37.55 | 16,681 | -0.50(-1.31%) |
May 13, 2005 | 38.05 | 38.05 | 37.85 | 38.05 | 1,601 | +0.00(+0.00%) |
May 12, 2005 | 38.05 | 38.05 | 37.85 | 38.05 | 1,601 | +0.00(+0.00%) |
May 11, 2005 | 38.05 | 38.20 | 38.05 | 38.05 | 2,172 | +0.00(+0.00%) |
May 10, 2005 | 38.05 | 38.20 | 38.05 | 38.05 | 2,172 | +0.05(+0.13%) |
May 09, 2005 | 38.00 | 38.45 | 37.95 | 38.00 | 1,625 | +0.00(+0.00%) |
May 06, 2005 | 38.00 | 38.05 | 37.65 | 38.00 | 4,682 | +0.00(+0.00%) |
May 05, 2005 | 38.00 | 38.05 | 37.65 | 38.00 | 4,682 | -1.25(-3.18%) |
May 04, 2005 | 39.25 | 39.25 | 39.05 | 39.25 | 3,892 | +0.10(+0.26%) |
May 03, 2005 | 39.15 | 39.75 | 39.15 | 39.15 | 22,658 | +0.00(+0.00%) |
May 02, 2005 | 39.15 | 39.75 | 39.15 | 39.15 | 22,658 | +0.00(+0.00%) |
Apr 29, 2005 | 39.15 | 39.75 | 39.15 | 39.15 | 22,658 | -1.35(-3.33%) |
Apr 28, 2005 | 40.50 | 40.65 | 40.05 | 40.50 | 3,041 | +0.00(+0.00%) |
Apr 27, 2005 | 40.50 | 40.65 | 40.05 | 40.50 | 3,041 | -1.00(-2.41%) |
Apr 26, 2005 | 41.50 | 41.80 | 41.40 | 41.50 | 7,375 | +0.00(+0.00%) |
Apr 25, 2005 | 41.50 | 41.80 | 41.40 | 41.50 | 7,375 | +0.00(+0.00%) |
Apr 22, 2005 | 41.50 | 41.80 | 41.40 | 41.50 | 7,375 | +0.90(+2.22%) |
Apr 21, 2005 | 40.60 | 40.75 | 40.35 | 40.60 | 5,991 | +0.00(+0.00%) |
Apr 20, 2005 | 40.60 | 40.75 | 40.35 | 40.60 | 5,991 | +0.75(+1.88%) |
Apr 19, 2005 | 39.85 | 40.10 | 39.85 | 39.85 | 4,504 | +0.00(+0.00%) |
Apr 18, 2005 | 39.85 | 40.10 | 39.85 | 39.85 | 4,504 | -1.15(-2.80%) |
Apr 15, 2005 | 41.00 | 41.15 | 40.80 | 41.00 | 1,331 | -0.55(-1.32%) |
Apr 14, 2005 | 41.55 | 41.85 | 41.55 | 41.55 | 1,559 | +0.00(+0.00%) |
Apr 13, 2005 | 41.55 | 41.85 | 41.55 | 41.55 | 1,559 | +0.15(+0.36%) |
Apr 12, 2005 | 41.40 | 41.40 | 41.40 | 41.40 | 551 | +0.15(+0.36%) |
Apr 11, 2005 | 41.25 | 41.25 | 41.20 | 41.25 | 1,000 | +0.05(+0.12%) |
Apr 08, 2005 | 41.20 | 41.50 | 41.20 | 41.20 | 1,349 | -0.50(-1.20%) |
Apr 07, 2005 | 41.70 | 41.90 | 41.70 | 41.70 | 1,858 | +0.10(+0.24%) |
Apr 06, 2005 | 41.60 | 42.00 | 41.60 | 41.60 | 2,707 | +0.00(+0.00%) |
Apr 05, 2005 | 41.60 | 42.00 | 41.60 | 41.60 | 2,707 | -0.20(-0.48%) |
Apr 04, 2005 | 41.80 | 41.85 | 41.60 | 41.80 | 4,174 | +0.30(+0.72%) |
Apr 01, 2005 | 41.50 | 42.10 | 41.50 | 41.50 | 7,650 | +0.00(+0.00%) |
Mar 31, 2005 | 41.50 | 42.10 | 41.50 | 41.50 | 7,650 | +0.10(+0.24%) |
Mar 30, 2005 | 41.40 | 41.70 | 41.20 | 41.40 | 24,191 | +0.00(+0.00%) |
Mar 29, 2005 | 41.40 | 41.70 | 41.20 | 41.40 | 24,191 | -0.81(-1.92%) |
Mar 28, 2005 | 42.21 | 42.30 | 42.20 | 42.21 | 22,433 | -0.34(-0.80%) |
Mar 24, 2005 | 42.55 | 42.70 | 42.55 | 42.55 | 2,126 | -0.25(-0.58%) |
Mar 23, 2005 | 42.80 | 43.30 | 42.80 | 42.80 | 4,029 | +0.20(+0.47%) |
Mar 22, 2005 | 42.60 | 42.80 | 42.60 | 42.60 | 4,991 | +0.00(+0.00%) |
Mar 21, 2005 | 42.60 | 42.80 | 42.60 | 42.60 | 4,991 | -0.60(-1.39%) |
Mar 18, 2005 | 43.20 | 43.20 | 43.10 | 43.20 | 1,982 | -1.20(-2.70%) |
Mar 17, 2005 | 44.40 | 44.75 | 44.40 | 44.40 | 736 | -0.60(-1.33%) |
Mar 16, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 3,199 | +0.00(+0.00%) |
Mar 15, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 3,199 | +0.30(+0.67%) |
Mar 14, 2005 | 44.70 | 44.90 | 44.70 | 44.70 | 1,862 | +0.05(+0.11%) |
Mar 11, 2005 | 44.65 | 44.70 | 44.30 | 44.65 | 4,383 | +0.00(+0.00%) |
Mar 10, 2005 | 44.65 | 44.70 | 44.30 | 44.65 | 4,383 | -0.60(-1.33%) |
Mar 09, 2005 | 45.25 | 45.25 | 44.75 | 45.25 | 4,195 | +0.00(+0.00%) |
Mar 08, 2005 | 45.25 | 45.25 | 44.75 | 45.25 | 4,195 | -0.20(-0.44%) |
Mar 07, 2005 | 45.45 | 45.45 | 45.05 | 45.45 | 10,228 | +0.80(+1.79%) |
Mar 04, 2005 | 44.65 | 44.90 | 44.00 | 44.65 | 18,814 | +0.00(+0.00%) |
Mar 03, 2005 | 44.65 | 44.90 | 44.00 | 44.65 | 18,814 | +1.05(+2.41%) |
Mar 02, 2005 | 43.60 | 43.65 | 43.05 | 43.60 | 6,714 | -0.15(-0.34%) |