Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 45.80 | 45.80 | 45.10 | 45.80 | 42,639 | -0.75(-1.61%) |
May 30, 2006 | 46.55 | 46.90 | 46.40 | 46.55 | 34,186 | -0.50(-1.06%) |
May 26, 2006 | 47.05 | 47.40 | 47.00 | 47.05 | 8,706 | -0.15(-0.32%) |
May 25, 2006 | 47.20 | 47.20 | 46.75 | 47.20 | 32,840 | +1.10(+2.39%) |
May 24, 2006 | 46.10 | 46.65 | 45.75 | 46.10 | 9,252 | -1.20(-2.54%) |
May 23, 2006 | 47.30 | 47.75 | 47.00 | 47.30 | 18,261 | +1.50(+3.28%) |
May 22, 2006 | 45.80 | 45.80 | 44.85 | 45.80 | 7,652 | -0.05(-0.11%) |
May 19, 2006 | 45.85 | 45.85 | 44.30 | 45.85 | 11,204 | +0.25(+0.55%) |
May 18, 2006 | 45.60 | 45.60 | 45.05 | 45.60 | 9,626 | +0.00(+0.00%) |
May 17, 2006 | 46.55 | 46.85 | 44.75 | 45.60 | 6,179 | -0.95(-2.04%) |
May 16, 2006 | 46.55 | 46.70 | 46.00 | 46.55 | 58,231 | +0.05(+0.11%) |
May 15, 2006 | 46.50 | 46.60 | 46.05 | 46.50 | 8,923 | +0.40(+0.87%) |
May 12, 2006 | 46.10 | 46.65 | 45.65 | 46.10 | 11,869 | -0.80(-1.71%) |
May 11, 2006 | 46.90 | 46.90 | 46.25 | 46.90 | 14,551 | +0.00(+0.00%) |
May 10, 2006 | 46.90 | 46.90 | 46.10 | 46.90 | 7,895 | +0.05(+0.11%) |
May 09, 2006 | 46.85 | 47.15 | 46.35 | 46.85 | 10,234 | -0.10(-0.21%) |
May 08, 2006 | 46.95 | 47.20 | 46.55 | 46.95 | 66,431 | -0.45(-0.95%) |
May 05, 2006 | 47.40 | 47.40 | 46.50 | 47.40 | 24,294 | +0.50(+1.07%) |
May 04, 2006 | 46.90 | 46.90 | 46.55 | 46.90 | 26,500 | +0.35(+0.75%) |
May 03, 2006 | 46.55 | 46.70 | 46.25 | 46.55 | 13,962 | -0.25(-0.53%) |
May 02, 2006 | 46.80 | 46.80 | 46.35 | 46.80 | 44,678 | +0.20(+0.43%) |
May 01, 2006 | 46.60 | 47.00 | 46.60 | 46.60 | 20,733 | +0.70(+1.53%) |
Apr 28, 2006 | 45.90 | 45.90 | 45.90 | 45.90 | 0 | -1.25(-2.65%) |
Apr 27, 2006 | 47.15 | 47.15 | 46.30 | 47.15 | 9,014 | -0.10(-0.21%) |
Apr 26, 2006 | 47.25 | 47.70 | 46.90 | 47.25 | 9,603 | -0.80(-1.66%) |
Apr 25, 2006 | 48.05 | 47.75 | 47.25 | 48.05 | 7,197 | +0.00(+0.00%) |
Apr 24, 2006 | 48.05 | 47.55 | 46.95 | 48.05 | 61,241 | +0.00(+0.00%) |
Apr 21, 2006 | 46.95 | 48.05 | 47.40 | 48.05 | 4,142 | +1.10(+2.34%) |
Apr 20, 2006 | 46.25 | 46.95 | 46.30 | 46.95 | 17,236 | +0.70(+1.51%) |
Apr 19, 2006 | 45.35 | 46.25 | 45.60 | 46.25 | 11,402 | +0.90(+1.98%) |
Apr 18, 2006 | 45.35 | 45.95 | 45.05 | 45.35 | 7,447 | -0.20(-0.44%) |
Apr 17, 2006 | 45.55 | 45.75 | 45.20 | 45.55 | 6,650 | -0.15(-0.33%) |
Apr 13, 2006 | 45.90 | 45.70 | 45.10 | 45.70 | 19,905 | -0.20(-0.44%) |
Apr 12, 2006 | 46.35 | 45.90 | 45.60 | 45.90 | 11,849 | -0.45(-0.97%) |
Apr 11, 2006 | 46.35 | 46.35 | 45.65 | 46.35 | 6,963 | +0.45(+0.98%) |
Apr 10, 2006 | 45.90 | 45.95 | 45.00 | 45.90 | 37,002 | +0.95(+2.11%) |
Apr 07, 2006 | 44.95 | 45.50 | 44.55 | 44.95 | 46,386 | -0.35(-0.77%) |
Apr 06, 2006 | 45.30 | 45.30 | 44.55 | 45.30 | 6,711 | +0.35(+0.78%) |
Apr 05, 2006 | 44.95 | 45.00 | 44.15 | 44.95 | 18,676 | +0.30(+0.67%) |
Apr 04, 2006 | 44.65 | 44.70 | 44.15 | 44.65 | 5,448 | +1.00(+2.29%) |
Apr 03, 2006 | 43.65 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 43.65 | 43.90 | 43.20 | 43.65 | 7,831 | -0.60(-1.36%) |
Mar 30, 2006 | 44.25 | 44.30 | 43.75 | 44.25 | 36,015 | -0.40(-0.90%) |
Mar 29, 2006 | 44.65 | 44.65 | 44.40 | 44.65 | 13,016 | +0.45(+1.02%) |
Mar 28, 2006 | 44.70 | 44.80 | 44.10 | 44.20 | 30,475 | -0.50(-1.12%) |
Mar 27, 2006 | 44.70 | 44.75 | 44.10 | 44.70 | 11,318 | -0.30(-0.67%) |
Mar 24, 2006 | 44.75 | 45.00 | 44.35 | 45.00 | 5,753 | +0.50(+1.12%) |
Mar 21, 2006 | 44.50 | 45.10 | 44.50 | 44.50 | 15,820 | -0.35(-0.78%) |
Mar 20, 2006 | 44.85 | 45.45 | 42.03 | 44.85 | 33,507 | -0.40(-0.88%) |
Mar 17, 2006 | 45.25 | 45.45 | 44.90 | 45.25 | 15,725 | +0.60(+1.34%) |
Mar 16, 2006 | 44.65 | 45.15 | 44.15 | 44.65 | 88,958 | -0.15(-0.33%) |
Mar 15, 2006 | 45.30 | 45.35 | 44.75 | 44.80 | 26,231 | -0.50(-1.10%) |
Mar 14, 2006 | 44.50 | 45.30 | 44.85 | 45.30 | 8,032 | +0.80(+1.80%) |
Mar 13, 2006 | 44.50 | 44.80 | 44.45 | 44.50 | 9,667 | -0.35(-0.78%) |
Mar 10, 2006 | 44.85 | 44.90 | 44.35 | 44.85 | 15,231 | -0.35(-0.77%) |
Mar 09, 2006 | 45.20 | 45.35 | 44.75 | 45.20 | 34,841 | -0.65(-1.42%) |
Mar 08, 2006 | 45.85 | 45.95 | 45.35 | 45.85 | 5,042 | +0.65(+1.44%) |
Mar 07, 2006 | 45.20 | 46.00 | 45.20 | 45.20 | 9,693 | +1.25(+2.84%) |
Mar 06, 2006 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 43.95 | 44.87 | 43.95 | 43.95 | 131,811 | -1.20(-2.66%) |
Mar 02, 2006 | 45.15 | 45.40 | 44.90 | 45.15 | 114,438 | +0.00(+0.00%) |
Mar 01, 2006 | 45.15 | 45.45 | 44.75 | 45.15 | 25,438 | -0.85(-1.85%) |
Feb 28, 2006 | 45.15 | 46.60 | 46.00 | 46.00 | 14,096 | +0.85(+1.88%) |
Feb 27, 2006 | 45.15 | 46.00 | 45.15 | 45.15 | 14,538 | +0.95(+2.15%) |
Feb 24, 2006 | 44.20 | 44.85 | 44.20 | 44.20 | 45,715 | +0.20(+0.45%) |
Feb 23, 2006 | 44.00 | 44.35 | 43.90 | 44.00 | 35,436 | +1.05(+2.44%) |
Feb 22, 2006 | 42.95 | 43.50 | 42.90 | 42.95 | 41,331 | -0.30(-0.69%) |
Feb 21, 2006 | 43.25 | 44.00 | 43.25 | 43.25 | 8,328 | -0.40(-0.92%) |
Feb 17, 2006 | 43.65 | 43.65 | 42.90 | 43.65 | 15,425 | -1.55(-3.43%) |
Feb 15, 2006 | 45.20 | 45.50 | 44.70 | 45.20 | 17,785 | -1.15(-2.48%) |
Feb 14, 2006 | 46.35 | 46.35 | 45.55 | 46.35 | 8,605 | -1.30(-2.73%) |
Feb 13, 2006 | 47.65 | 47.75 | 46.90 | 47.65 | 7,554 | +1.35(+2.92%) |
Feb 10, 2006 | 46.30 | 46.30 | 45.55 | 46.30 | 9,215 | +0.95(+2.09%) |
Feb 09, 2006 | 45.35 | 45.35 | 44.40 | 45.35 | 23,981 | +1.85(+4.25%) |
Feb 08, 2006 | 43.50 | 43.55 | 42.75 | 43.50 | 15,958 | -0.60(-1.36%) |
Feb 07, 2006 | 43.85 | 44.50 | 43.75 | 44.10 | 10,664 | +0.25(+0.57%) |
Feb 06, 2006 | 43.85 | 43.85 | 43.40 | 43.85 | 11,028 | +2.20(+5.28%) |
Feb 03, 2006 | 41.65 | 42.20 | 41.50 | 41.65 | 173,228 | -0.60(-1.42%) |
Feb 02, 2006 | 42.25 | 42.55 | 41.85 | 42.25 | 40,008 | -0.10(-0.24%) |
Feb 01, 2006 | 42.35 | 42.35 | 41.65 | 42.35 | 10,045 | -0.65(-1.51%) |
Jan 31, 2006 | 43.00 | 43.00 | 42.55 | 43.00 | 8,767 | -0.35(-0.81%) |
Jan 30, 2006 | 43.35 | 43.35 | 42.65 | 43.35 | 7,125 | +0.15(+0.35%) |
Jan 27, 2006 | 43.20 | 43.50 | 42.75 | 43.20 | 6,085 | +1.20(+2.86%) |
Jan 26, 2006 | 42.00 | 42.50 | 41.70 | 42.00 | 11,533 | +0.05(+0.12%) |
Jan 25, 2006 | 41.95 | 42.05 | 41.55 | 41.95 | 11,968 | -0.95(-2.21%) |
Jan 24, 2006 | 42.90 | 42.95 | 42.30 | 42.90 | 8,893 | +0.70(+1.66%) |
Jan 23, 2006 | 42.20 | 42.60 | 41.75 | 42.20 | 7,341 | +1.10(+2.68%) |
Jan 20, 2006 | 41.10 | 42.40 | 41.10 | 41.10 | 16,193 | -1.75(-4.08%) |
Jan 19, 2006 | 42.85 | 42.85 | 42.10 | 42.85 | 39,708 | +1.25(+3.00%) |
Jan 18, 2006 | 41.60 | 43.55 | 40.75 | 41.60 | 28,272 | -1.80(-4.15%) |
Jan 17, 2006 | 43.40 | 43.40 | 43.00 | 43.40 | 6,501 | -0.60(-1.36%) |
Jan 13, 2006 | 44.00 | 44.60 | 44.00 | 44.00 | 12,969 | -2.00(-4.35%) |
Jan 12, 2006 | 46.00 | 46.65 | 46.00 | 46.00 | 69,304 | +2.55(+5.87%) |
Jan 11, 2006 | 43.45 | 43.45 | 42.75 | 43.45 | 17,260 | +1.05(+2.48%) |
Jan 10, 2006 | 42.40 | 42.65 | 42.20 | 42.40 | 8,824 | -1.50(-3.42%) |
Jan 09, 2006 | 43.90 | 44.05 | 43.45 | 43.90 | 8,564 | +0.25(+0.57%) |
Jan 06, 2006 | 43.65 | 43.90 | 43.25 | 43.65 | 8,773 | +0.35(+0.81%) |
Jan 05, 2006 | 43.30 | 43.30 | 42.80 | 43.30 | 6,967 | +0.10(+0.23%) |
Jan 04, 2006 | 42.55 | 43.20 | 42.65 | 43.20 | 10,623 | +0.65(+1.53%) |
Jan 03, 2006 | 42.55 | 42.90 | 42.15 | 42.55 | 21,809 | +0.05(+0.12%) |
Dec 30, 2005 | 42.50 | 42.50 | 41.80 | 42.50 | 6,204 | -0.70(-1.62%) |
Dec 29, 2005 | 43.20 | 43.45 | 43.00 | 43.20 | 7,042 | +0.00(+0.00%) |
Dec 28, 2005 | 43.20 | 43.65 | 43.00 | 43.20 | 20,981 | +0.10(+0.23%) |
Dec 23, 2005 | 43.10 | 43.50 | 43.00 | 43.10 | 4,068 | -0.30(-0.69%) |
Dec 22, 2005 | 43.90 | 43.40 | 42.95 | 43.40 | 10,638 | -0.50(-1.14%) |
Dec 21, 2005 | 43.10 | 43.95 | 43.40 | 43.90 | 7,642 | +0.80(+1.86%) |
Dec 20, 2005 | 43.10 | 43.10 | 42.85 | 43.10 | 9,181 | +0.10(+0.23%) |
Dec 19, 2005 | 43.00 | 43.05 | 42.65 | 43.00 | 12,481 | +0.30(+0.70%) |
Dec 16, 2005 | 42.70 | 42.70 | 42.20 | 42.70 | 95,710 | +0.30(+0.71%) |
Dec 15, 2005 | 42.40 | 42.75 | 42.25 | 42.40 | 5,792 | +0.60(+1.44%) |
Dec 14, 2005 | 41.80 | 41.90 | 41.40 | 41.80 | 6,385 | +0.40(+0.97%) |
Dec 13, 2005 | 41.40 | 41.45 | 41.00 | 41.40 | 5,695 | -0.25(-0.60%) |
Dec 12, 2005 | 41.65 | 41.75 | 41.25 | 41.65 | 5,455 | +0.65(+1.59%) |
Dec 09, 2005 | 41.00 | 41.00 | 40.45 | 41.00 | 11,652 | +0.10(+0.24%) |
Dec 08, 2005 | 40.90 | 41.10 | 40.70 | 40.90 | 19,617 | -0.35(-0.85%) |
Dec 07, 2005 | 41.25 | 41.35 | 40.80 | 41.25 | 13,319 | +0.40(+0.98%) |
Dec 06, 2005 | 40.85 | 40.85 | 40.00 | 40.85 | 20,270 | +0.95(+2.38%) |
Dec 05, 2005 | 39.90 | 39.90 | 39.50 | 39.90 | 9,812 | +0.05(+0.13%) |
Dec 02, 2005 | 39.85 | 40.00 | 39.70 | 39.85 | 10,282 | +0.30(+0.76%) |
Dec 01, 2005 | 38.40 | 39.55 | 39.10 | 39.55 | 15,220 | +1.15(+2.99%) |
Nov 30, 2005 | 38.40 | 38.75 | 38.40 | 38.40 | 6,533 | -0.75(-1.92%) |
Nov 29, 2005 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 39.15 | 39.50 | 39.05 | 39.15 | 12,274 | -0.20(-0.51%) |
Nov 25, 2005 | 39.35 | 39.50 | 38.95 | 39.35 | 44,665 | -1.55(-3.79%) |
Nov 23, 2005 | 40.90 | 41.35 | 40.50 | 40.90 | 115,856 | +0.45(+1.11%) |
Nov 22, 2005 | 40.45 | 40.45 | 39.70 | 40.45 | 19,318 | +0.90(+2.28%) |
Nov 21, 2005 | 39.55 | 40.20 | 39.55 | 39.55 | 3,312 | -0.40(-1.00%) |
Nov 18, 2005 | 39.95 | 40.00 | 39.50 | 39.95 | 11,412 | +0.95(+2.44%) |
Nov 17, 2005 | 39.00 | 39.65 | 39.00 | 39.00 | 22,446 | +0.10(+0.26%) |
Nov 16, 2005 | 38.90 | 39.20 | 38.65 | 38.90 | 9,701 | +0.25(+0.65%) |
Nov 15, 2005 | 38.65 | 39.00 | 38.50 | 38.65 | 36,048 | -0.25(-0.64%) |
Nov 14, 2005 | 38.90 | 39.00 | 38.65 | 38.90 | 28,250 | -0.50(-1.27%) |
Nov 11, 2005 | 39.40 | 39.40 | 39.00 | 39.40 | 7,154 | +1.00(+2.60%) |
Nov 10, 2005 | 38.40 | 38.45 | 38.00 | 38.40 | 6,416 | +0.50(+1.32%) |
Nov 09, 2005 | 37.90 | 38.25 | 37.80 | 37.90 | 12,938 | -0.30(-0.79%) |
Nov 08, 2005 | 38.25 | 38.60 | 38.15 | 38.20 | 3,032 | -0.05(-0.13%) |
Nov 07, 2005 | 38.25 | 38.40 | 37.75 | 38.25 | 7,395 | +0.25(+0.66%) |
Nov 04, 2005 | 38.00 | 38.60 | 37.95 | 38.00 | 49,379 | -1.60(-4.04%) |
Nov 03, 2005 | 39.60 | 39.85 | 38.90 | 39.60 | 30,213 | +0.30(+0.76%) |
Nov 02, 2005 | 39.30 | 39.30 | 39.05 | 39.30 | 8,336 | -0.15(-0.38%) |
Nov 01, 2005 | 39.45 | 39.50 | 38.75 | 39.45 | 23,473 | -0.10(-0.25%) |
Oct 31, 2005 | 37.15 | 39.75 | 39.10 | 39.55 | 14,771 | +2.40(+6.46%) |
Oct 28, 2005 | 37.15 | 37.80 | 37.15 | 37.15 | 8,206 | -0.35(-0.93%) |
Oct 27, 2005 | 37.50 | 37.95 | 37.50 | 37.50 | 10,027 | -0.30(-0.79%) |
Oct 26, 2005 | 37.80 | 38.30 | 37.75 | 37.80 | 4,235 | -0.80(-2.07%) |
Oct 25, 2005 | 38.60 | 38.65 | 38.10 | 38.60 | 3,136 | -0.30(-0.77%) |
Oct 24, 2005 | 38.90 | 38.90 | 38.30 | 38.90 | 6,499 | -0.30(-0.77%) |
Oct 21, 2005 | 39.20 | 39.50 | 38.80 | 39.20 | 8,974 | -0.10(-0.25%) |
Oct 20, 2005 | 39.30 | 39.50 | 39.00 | 39.30 | 4,980 | -0.65(-1.63%) |
Oct 19, 2005 | 39.95 | 39.95 | 39.05 | 39.95 | 9,251 | +0.65(+1.65%) |
Oct 18, 2005 | 39.30 | 39.85 | 39.30 | 39.30 | 38,262 | -0.35(-0.88%) |
Oct 17, 2005 | 39.65 | 39.65 | 38.95 | 39.65 | 6,785 | -0.25(-0.63%) |
Oct 14, 2005 | 39.90 | 40.00 | 39.45 | 39.90 | 23,609 | -1.00(-2.44%) |
Oct 13, 2005 | 41.00 | 41.10 | 40.50 | 40.90 | 11,422 | -0.10(-0.24%) |
Oct 12, 2005 | 41.00 | 41.25 | 40.45 | 41.00 | 7,585 | -0.35(-0.85%) |
Oct 11, 2005 | 41.35 | 42.05 | 41.35 | 41.35 | 22,217 | +0.20(+0.49%) |
Oct 10, 2005 | 41.25 | 41.15 | 40.75 | 41.15 | 6,984 | -0.10(-0.24%) |
Oct 07, 2005 | 41.25 | 41.25 | 41.00 | 41.25 | 17,833 | -2.75(-6.25%) |
Oct 06, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +1.85(+4.39%) |
Oct 05, 2005 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.25(+0.60%) |
Oct 04, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 42.60 | 41.90 | 41.90 | 5,792 | -0.80(-1.87%) | |
Sep 30, 2005 | 43.35 | 42.70 | 42.70 | 4,227 | -0.10(-0.23%) | |
Sep 29, 2005 | 43.00 | 42.35 | 42.80 | 8,989 | +0.65(+1.54%) | |
Sep 28, 2005 | 42.15 | 42.60 | 41.95 | 42.15 | 11,006 | +0.65(+1.57%) |
Sep 27, 2005 | 41.50 | 41.95 | 41.40 | 41.50 | 3,329 | -1.45(-3.38%) |
Sep 26, 2005 | 42.95 | 43.00 | 42.55 | 42.95 | 7,018 | -0.55(-1.26%) |
Sep 23, 2005 | 43.50 | 43.60 | 43.30 | 43.50 | 10,130 | -0.25(-0.57%) |
Sep 22, 2005 | 43.75 | 44.15 | 43.50 | 43.75 | 7,393 | +3.05(+7.49%) |
Sep 21, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 40.70 | 41.10 | 40.50 | 40.70 | 8,956 | +0.21(+0.52%) |
Sep 19, 2005 | 40.49 | 40.70 | 40.25 | 40.49 | 24,131 | +0.09(+0.22%) |
Sep 16, 2005 | 40.40 | 40.70 | 40.40 | 40.40 | 28,762 | -0.70(-1.70%) |
Sep 15, 2005 | 41.10 | 41.20 | 40.90 | 41.10 | 10,674 | +1.15(+2.88%) |
Sep 14, 2005 | 39.95 | 40.05 | 39.45 | 39.95 | 3,637 | -0.10(-0.25%) |
Sep 13, 2005 | 40.05 | 40.30 | 39.70 | 40.05 | 168,200 | +0.90(+2.30%) |
Sep 12, 2005 | 39.15 | 39.55 | 39.05 | 39.15 | 99,997 | -0.05(-0.13%) |
Sep 09, 2005 | 39.20 | 39.25 | 38.65 | 39.20 | 31,350 | +0.80(+2.08%) |
Sep 08, 2005 | 38.40 | 38.55 | 38.10 | 38.40 | 15,364 | -0.25(-0.65%) |
Sep 07, 2005 | 38.65 | 38.70 | 38.35 | 38.65 | 20,271 | +0.35(+0.91%) |
Sep 06, 2005 | 38.30 | 38.55 | 38.20 | 38.30 | 79,056 | -0.20(-0.52%) |
Sep 02, 2005 | 38.50 | 38.50 | 38.10 | 38.50 | 13,069 | +0.15(+0.39%) |
Sep 01, 2005 | 38.35 | 38.35 | 37.75 | 38.35 | 14,402 | +0.40(+1.05%) |
Aug 31, 2005 | 37.95 | 38.00 | 37.25 | 37.95 | 19,896 | +0.45(+1.20%) |
Aug 30, 2005 | 37.50 | 37.50 | 37.10 | 37.50 | 32,568 | +0.20(+0.54%) |
Aug 29, 2005 | 37.30 | 37.55 | 37.05 | 37.30 | 3,959 | -0.35(-0.93%) |
Aug 26, 2005 | 37.65 | 37.85 | 37.25 | 37.65 | 8,810 | +0.20(+0.53%) |
Aug 25, 2005 | 37.45 | 37.60 | 37.10 | 37.45 | 53,185 | -0.55(-1.45%) |
Aug 24, 2005 | 38.00 | 38.05 | 37.65 | 38.00 | 80,679 | +0.15(+0.40%) |
Aug 23, 2005 | 37.85 | 38.25 | 37.85 | 37.85 | 97,675 | -0.05(-0.13%) |
Aug 22, 2005 | 37.90 | 38.25 | 37.85 | 37.90 | 4,126 | +0.40(+1.07%) |
Aug 19, 2005 | 37.50 | 37.75 | 37.30 | 37.50 | 13,634 | -0.85(-2.22%) |
Aug 18, 2005 | 38.35 | 38.35 | 37.90 | 38.35 | 19,802 | +0.60(+1.59%) |
Aug 17, 2005 | 37.75 | 37.75 | 37.50 | 37.75 | 6,922 | +1.05(+2.86%) |
Aug 16, 2005 | 36.70 | 37.20 | 36.70 | 36.70 | 5,684 | -0.20(-0.54%) |
Aug 15, 2005 | 36.90 | 36.90 | 36.25 | 36.90 | 7,028 | +2.40(+6.96%) |
Aug 12, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 34.50 | 34.50 | 34.10 | 34.50 | 6,858 | +0.10(+0.29%) |
Aug 09, 2005 | 34.40 | 34.50 | 34.15 | 34.40 | 18,210 | +0.45(+1.33%) |
Aug 08, 2005 | 33.95 | 34.15 | 33.70 | 33.95 | 31,340 | +0.00(+0.00%) |
Aug 05, 2005 | 33.95 | 34.15 | 33.70 | 33.95 | 31,340 | -0.70(-2.02%) |
Aug 04, 2005 | 34.65 | 34.95 | 34.60 | 34.65 | 9,713 | +0.00(+0.00%) |
Aug 03, 2005 | 34.65 | 34.95 | 34.60 | 34.65 | 9,713 | -0.30(-0.86%) |
Aug 02, 2005 | 34.95 | 34.95 | 34.75 | 34.95 | 8,531 | +0.35(+1.01%) |
Aug 01, 2005 | 34.60 | 34.80 | 34.45 | 34.60 | 7,672 | -0.05(-0.14%) |
Jul 29, 2005 | 34.65 | 34.65 | 34.20 | 34.65 | 7,347 | +0.45(+1.32%) |
Jul 28, 2005 | 34.20 | 34.45 | 34.20 | 34.20 | 29,460 | +0.00(+0.00%) |
Jul 27, 2005 | 34.20 | 34.45 | 34.20 | 34.20 | 29,460 | -0.20(-0.58%) |
Jul 26, 2005 | 34.40 | 34.50 | 34.10 | 34.40 | 13,476 | +0.00(+0.00%) |
Jul 25, 2005 | 34.40 | 34.65 | 34.15 | 34.40 | 18,728 | +0.00(+0.00%) |
Jul 22, 2005 | 34.40 | 34.65 | 34.15 | 34.40 | 18,728 | +0.40(+1.18%) |
Jul 21, 2005 | 34.00 | 34.40 | 33.90 | 34.00 | 6,646 | -0.05(-0.15%) |
Jul 20, 2005 | 34.05 | 34.10 | 33.80 | 34.05 | 29,874 | +0.00(+0.00%) |
Jul 19, 2005 | 34.05 | 34.10 | 33.80 | 34.05 | 29,874 | -0.80(-2.30%) |
Jul 18, 2005 | 34.85 | 34.85 | 34.85 | 34.85 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 34.85 | 34.85 | 34.55 | 34.85 | 7,456 | +0.00(+0.00%) |
Jul 14, 2005 | 34.85 | 34.85 | 34.55 | 34.85 | 7,456 | +0.15(+0.43%) |
Jul 13, 2005 | 34.70 | 34.75 | 34.50 | 34.70 | 6,334 | -0.10(-0.29%) |
Jul 12, 2005 | 34.80 | 34.85 | 34.55 | 34.80 | 20,747 | +0.05(+0.14%) |
Jul 11, 2005 | 34.75 | 34.75 | 34.40 | 34.75 | 23,350 | +0.00(+0.00%) |
Jul 08, 2005 | 34.75 | 34.75 | 34.40 | 34.75 | 23,350 | +0.10(+0.29%) |
Jul 07, 2005 | 34.65 | 34.75 | 34.55 | 34.65 | 11,721 | +0.65(+1.91%) |
Jul 06, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.00 | 34.00 | 33.50 | 34.00 | 8,940 | +0.20(+0.59%) |
Jun 29, 2005 | 33.80 | 34.00 | 33.75 | 33.80 | 14,143 | +0.00(+0.00%) |
Jun 28, 2005 | 33.80 | 34.00 | 33.75 | 33.80 | 14,143 | +0.20(+0.60%) |
Jun 27, 2005 | 33.60 | 33.90 | 33.50 | 33.60 | 10,022 | +0.00(+0.00%) |
Jun 24, 2005 | 33.60 | 33.90 | 33.55 | 33.60 | 9,153 | -0.44(-1.29%) |
Jun 23, 2005 | 34.04 | 34.50 | 34.04 | 34.04 | 8,534 | +0.29(+0.86%) |
Jun 22, 2005 | 33.75 | 33.95 | 33.50 | 33.75 | 18,705 | +0.00(+0.00%) |
Jun 21, 2005 | 33.75 | 33.95 | 33.50 | 33.75 | 18,705 | +0.05(+0.15%) |
Jun 20, 2005 | 33.70 | 33.80 | 33.40 | 33.70 | 9,958 | -0.30(-0.88%) |
Jun 17, 2005 | 34.00 | 34.00 | 33.70 | 34.00 | 8,609 | +0.20(+0.59%) |
Jun 16, 2005 | 33.80 | 33.80 | 33.40 | 33.80 | 6,780 | +0.00(+0.00%) |
Jun 15, 2005 | 33.80 | 33.80 | 33.40 | 33.80 | 6,780 | +0.05(+0.15%) |
Jun 14, 2005 | 33.75 | 33.80 | 33.40 | 33.75 | 16,753 | +0.00(+0.00%) |
Jun 13, 2005 | 33.75 | 33.80 | 33.40 | 33.75 | 16,753 | -0.10(-0.30%) |
Jun 10, 2005 | 33.85 | 34.25 | 33.85 | 33.85 | 9,405 | -0.30(-0.88%) |
Jun 09, 2005 | 34.15 | 34.50 | 34.10 | 34.15 | 11,815 | +0.00(+0.00%) |
Jun 08, 2005 | 34.15 | 34.50 | 34.10 | 34.15 | 11,815 | -0.40(-1.16%) |
Jun 07, 2005 | 34.55 | 34.55 | 34.25 | 34.55 | 50,427 | +0.00(+0.00%) |
Jun 06, 2005 | 34.55 | 34.55 | 34.25 | 34.55 | 50,427 | -0.20(-0.58%) |
Jun 03, 2005 | 34.75 | 34.75 | 34.35 | 34.75 | 31,838 | +0.00(+0.00%) |
Jun 02, 2005 | 34.75 | 34.75 | 34.35 | 34.75 | 31,838 | +0.55(+1.61%) |