Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | -1.15(-2.09%) |
Apr 27, 2006 | 55.15 | 55.15 | 55.15 | 55.15 | 251 | -1.15(-2.04%) |
Apr 26, 2006 | 56.30 | 56.30 | 56.30 | 56.30 | 100 | +1.20(+2.18%) |
Apr 25, 2006 | 55.10 | 55.50 | 55.50 | 55.10 | 225 | +0.00(+0.00%) |
Apr 24, 2006 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 56.10 | 55.60 | 55.10 | 55.10 | 330 | -1.00(-1.78%) |
Apr 20, 2006 | 55.50 | 56.10 | 56.10 | 56.10 | 140 | +0.60(+1.08%) |
Apr 19, 2006 | 54.00 | 55.50 | 54.85 | 55.50 | 2,400 | +1.50(+2.78%) |
Apr 18, 2006 | 54.00 | 54.10 | 54.00 | 54.00 | 2,080 | +0.40(+0.75%) |
Apr 17, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 54.30 | 53.60 | 53.60 | 53.60 | 500 | -0.70(-1.29%) |
Apr 12, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 4,382 | +0.00(+0.00%) |
Apr 11, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 54.30 | 54.30 | 54.30 | 54.30 | 265 | -0.90(-1.63%) |
Apr 07, 2006 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 55.20 | 55.20 | 55.20 | 55.20 | 3,304 | -0.60(-1.08%) |
Apr 05, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 55.80 | 55.80 | 55.80 | 55.80 | 100 | +2.20(+4.10%) |
Apr 03, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 408 | +0.00(+0.00%) |
Mar 30, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 2,471 | +0.00(+0.00%) |
Mar 29, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Mar 28, 2006 | 53.65 | 53.60 | 53.45 | 53.60 | 15,933 | -0.05(-0.09%) |
Mar 27, 2006 | 53.65 | 54.35 | 53.65 | 53.65 | 6,706 | -1.55(-2.81%) |
Mar 24, 2006 | 54.25 | 55.20 | 55.20 | 55.20 | 200 | +3.20(+6.15%) |
Mar 21, 2006 | 52.00 | 52.00 | 51.40 | 52.00 | 748 | +0.25(+0.48%) |
Mar 20, 2006 | 51.75 | 52.25 | 51.75 | 51.75 | 1,551 | +0.20(+0.39%) |
Mar 17, 2006 | 51.55 | 51.80 | 51.50 | 51.55 | 1,700 | -0.20(-0.39%) |
Mar 16, 2006 | 51.75 | 52.10 | 51.70 | 51.75 | 7,007 | +0.40(+0.78%) |
Mar 15, 2006 | 50.25 | 51.50 | 51.25 | 51.35 | 2,586 | +1.10(+2.19%) |
Mar 14, 2006 | 48.55 | 50.25 | 50.00 | 50.25 | 1,456 | +1.70(+3.50%) |
Mar 13, 2006 | 48.55 | 48.55 | 48.55 | 48.55 | 400 | +0.50(+1.04%) |
Mar 10, 2006 | 48.05 | 48.05 | 47.75 | 48.05 | 23,590 | +0.45(+0.95%) |
Mar 09, 2006 | 47.60 | 48.75 | 47.60 | 47.60 | 2,835 | +1.15(+2.48%) |
Mar 08, 2006 | 46.45 | 46.45 | 46.45 | 46.45 | 2,934 | -0.34(-0.73%) |
Mar 07, 2006 | 46.79 | 46.79 | 46.79 | 46.79 | 133 | -0.51(-1.08%) |
Mar 06, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 47.30 | 47.30 | 47.30 | 47.30 | 1,344 | +0.00(+0.00%) |
Mar 02, 2006 | 47.30 | 47.50 | 47.30 | 47.30 | 1,067 | -0.50(-1.05%) |
Mar 01, 2006 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Feb 28, 2006 | 47.20 | 48.20 | 47.80 | 47.80 | 1,450 | +0.60(+1.27%) |
Feb 27, 2006 | 47.20 | 47.20 | 47.20 | 47.20 | 995 | -0.15(-0.32%) |
Feb 24, 2006 | 47.35 | 47.35 | 47.00 | 47.35 | 642 | +0.35(+0.74%) |
Feb 23, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 1,840 | +0.05(+0.11%) |
Feb 22, 2006 | 46.95 | 46.95 | 46.95 | 46.95 | 871 | +0.35(+0.75%) |
Feb 21, 2006 | 46.60 | 46.85 | 46.60 | 46.60 | 3,462 | -0.40(-0.85%) |
Feb 17, 2006 | 47.00 | 47.00 | 47.00 | 47.00 | 2,685 | +0.20(+0.43%) |
Feb 16, 2006 | 46.80 | 46.80 | 46.80 | 46.80 | 1,443 | -0.70(-1.47%) |
Feb 15, 2006 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | -0.25(-0.52%) |
Feb 14, 2006 | 47.75 | 47.80 | 47.00 | 47.75 | 836 | -0.30(-0.62%) |
Feb 13, 2006 | 48.05 | 48.10 | 47.95 | 48.05 | 8,994 | +1.35(+2.89%) |
Feb 10, 2006 | 46.70 | 46.70 | 46.70 | 46.70 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 46.70 | 46.70 | 46.70 | 46.70 | 507 | +0.70(+1.52%) |
Feb 08, 2006 | 46.00 | 46.10 | 46.00 | 46.00 | 200 | +0.00(+0.00%) |
Feb 07, 2006 | 46.35 | 46.00 | 46.00 | 46.00 | 100 | -0.35(-0.76%) |
Feb 06, 2006 | 46.35 | 46.35 | 46.35 | 46.35 | 540 | +0.45(+0.98%) |
Feb 03, 2006 | 45.90 | 45.90 | 45.75 | 45.90 | 1,209 | +0.40(+0.88%) |
Feb 02, 2006 | 45.50 | 46.00 | 45.50 | 45.50 | 300 | +0.25(+0.55%) |
Feb 01, 2006 | 45.25 | 45.25 | 45.25 | 45.25 | 475 | +0.00(+0.00%) |
Jan 31, 2006 | 45.25 | 45.25 | 44.70 | 45.25 | 4,558 | +0.35(+0.78%) |
Jan 30, 2006 | 44.90 | 44.90 | 44.70 | 44.90 | 1,003 | +0.15(+0.34%) |
Jan 27, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 300 | -0.15(-0.33%) |
Jan 26, 2006 | 44.90 | 44.90 | 44.90 | 44.90 | 400 | +0.15(+0.34%) |
Jan 25, 2006 | 44.75 | 45.25 | 44.65 | 44.75 | 1,600 | +0.85(+1.94%) |
Jan 24, 2006 | 43.90 | 44.10 | 43.90 | 43.90 | 1,600 | -0.10(-0.23%) |
Jan 23, 2006 | 44.00 | 44.00 | 44.00 | 44.00 | 125 | +0.40(+0.92%) |
Jan 20, 2006 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 43.60 | 43.90 | 43.60 | 43.60 | 360 | -0.10(-0.23%) |
Jan 18, 2006 | 43.70 | 43.70 | 43.70 | 43.70 | 150 | -0.65(-1.47%) |
Jan 17, 2006 | 44.35 | 44.35 | 44.10 | 44.35 | 346 | -0.40(-0.89%) |
Jan 13, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 952 | +0.25(+0.56%) |
Jan 12, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | -0.37(-0.82%) |
Jan 11, 2006 | 44.87 | 44.87 | 44.87 | 44.87 | 100 | -0.63(-1.38%) |
Jan 10, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 19,545 | +0.15(+0.33%) |
Jan 09, 2006 | 45.35 | 45.85 | 45.35 | 45.35 | 3,733 | -0.75(-1.63%) |
Jan 06, 2006 | 46.10 | 46.10 | 45.35 | 46.10 | 325 | +1.10(+2.44%) |
Jan 05, 2006 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | -0.25(-0.55%) |
Jan 04, 2006 | 44.50 | 45.25 | 45.25 | 45.25 | 100 | +0.75(+1.69%) |
Jan 03, 2006 | 44.50 | 44.50 | 44.00 | 44.50 | 1,177 | +1.00(+2.30%) |
Dec 30, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | -1.00(-2.25%) |
Dec 29, 2005 | 44.50 | 44.50 | 44.10 | 44.50 | 2,359 | +0.30(+0.68%) |
Dec 28, 2005 | 44.20 | 44.20 | 44.20 | 44.20 | 3,906 | +0.20(+0.45%) |
Dec 23, 2005 | 44.00 | 44.00 | 43.15 | 44.00 | 200 | +0.60(+1.38%) |
Dec 22, 2005 | 43.15 | 43.45 | 43.40 | 43.40 | 889 | +0.25(+0.58%) |
Dec 21, 2005 | 43.75 | 43.70 | 43.15 | 43.15 | 3,944 | -0.60(-1.37%) |
Dec 20, 2005 | 43.75 | 44.45 | 43.75 | 43.75 | 1,211 | -0.70(-1.57%) |
Dec 19, 2005 | 44.45 | 44.45 | 44.10 | 44.45 | 779 | +0.15(+0.34%) |
Dec 16, 2005 | 44.30 | 44.30 | 43.90 | 44.30 | 1,512 | -0.25(-0.56%) |
Dec 15, 2005 | 44.55 | 44.55 | 44.55 | 44.55 | 200 | -0.55(-1.22%) |
Dec 14, 2005 | 45.10 | 45.10 | 44.70 | 45.10 | 2,200 | +0.00(+0.00%) |
Dec 13, 2005 | 45.10 | 45.10 | 45.10 | 45.10 | 112 | -0.05(-0.11%) |
Dec 12, 2005 | 45.15 | 45.15 | 44.80 | 45.15 | 510 | +0.85(+1.92%) |
Dec 09, 2005 | 44.30 | 44.75 | 44.30 | 44.30 | 826 | -0.10(-0.23%) |
Dec 08, 2005 | 44.40 | 44.40 | 44.40 | 44.40 | 113 | +0.70(+1.60%) |
Dec 07, 2005 | 43.70 | 43.70 | 43.70 | 43.70 | 2,147 | -0.60(-1.35%) |
Dec 06, 2005 | 44.30 | 44.30 | 44.30 | 44.30 | 200 | +0.30(+0.68%) |
Dec 05, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | +0.30(+0.69%) |
Dec 01, 2005 | 43.80 | 43.73 | 43.70 | 43.70 | 565 | -0.10(-0.23%) |
Nov 30, 2005 | 43.80 | 43.80 | 43.80 | 2,272 | +0.00(+0.00%) | |
Nov 29, 2005 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 43.80 | 43.80 | 43.80 | 1,241 | +0.00(+0.00%) | |
Nov 25, 2005 | 43.80 | 44.10 | 43.50 | 43.80 | 2,680 | -0.20(-0.45%) |
Nov 23, 2005 | 44.00 | 44.60 | 43.70 | 44.00 | 5,789 | +0.00(+0.00%) |
Nov 22, 2005 | 44.00 | 44.25 | 43.75 | 44.00 | 550 | -1.00(-2.22%) |
Nov 21, 2005 | 45.00 | 45.00 | 44.30 | 45.00 | 245 | +1.00(+2.27%) |
Nov 18, 2005 | 44.00 | 44.40 | 43.28 | 44.00 | 867 | +0.45(+1.03%) |
Nov 17, 2005 | 43.55 | 43.60 | 43.55 | 43.55 | 1,000 | +0.35(+0.81%) |
Nov 16, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 43.20 | 43.60 | 43.20 | 43.20 | 220 | +0.20(+0.47%) |
Nov 14, 2005 | 43.00 | 43.20 | 42.90 | 43.00 | 1,255 | +1.00(+2.38%) |
Nov 11, 2005 | 42.00 | 42.00 | 42.00 | 1,000 | +0.00(+0.00%) | |
Nov 10, 2005 | 42.00 | 42.42 | 42.00 | 42.00 | 5,990 | -0.65(-1.52%) |
Nov 09, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 200 | -0.35(-0.81%) |
Nov 08, 2005 | 42.35 | 43.30 | 43.00 | 43.00 | 1,743 | +0.65(+1.53%) |
Nov 07, 2005 | 42.35 | 42.40 | 42.35 | 42.35 | 2,100 | +0.55(+1.32%) |
Nov 04, 2005 | 41.80 | 42.30 | 41.80 | 41.80 | 450 | -0.95(-2.22%) |
Nov 03, 2005 | 42.75 | 42.75 | 42.60 | 42.75 | 8,600 | -0.55(-1.27%) |
Nov 02, 2005 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) |
Nov 01, 2005 | 43.30 | 43.30 | 43.30 | 43.30 | 100 | -1.30(-2.91%) |
Oct 31, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 1,000 | +0.00(+0.00%) |
Oct 28, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 44.60 | 44.60 | 44.60 | 400 | +0.00(+0.00%) | |
Oct 26, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 100 | +0.25(+0.56%) |
Oct 25, 2005 | 44.35 | 44.60 | 44.35 | 44.35 | 2,800 | -0.30(-0.67%) |
Oct 24, 2005 | 44.65 | 44.65 | 44.15 | 44.65 | 3,127 | +0.90(+2.06%) |
Oct 21, 2005 | 43.75 | 43.75 | 43.75 | 43.75 | 750 | -0.44(-0.99%) |
Oct 20, 2005 | 44.19 | 44.34 | 44.00 | 44.19 | 6,467 | -0.46(-1.04%) |
Oct 19, 2005 | 44.65 | 44.90 | 44.65 | 44.65 | 7,071 | -0.35(-0.78%) |
Oct 18, 2005 | 45.00 | 45.00 | 45.00 | 45.00 | 1,000 | -0.75(-1.64%) |
Oct 17, 2005 | 45.75 | 46.14 | 45.65 | 45.75 | 1,050 | -0.25(-0.54%) |
Oct 14, 2005 | 46.00 | 46.00 | 45.90 | 46.00 | 7,350 | +0.40(+0.88%) |
Oct 13, 2005 | 45.60 | 45.60 | 45.60 | 45.60 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 45.60 | 46.30 | 45.60 | 45.60 | 2,650 | -0.60(-1.30%) |
Oct 11, 2005 | 46.20 | 46.25 | 46.20 | 46.20 | 500 | -1.20(-2.53%) |
Oct 10, 2005 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | -0.20(-0.42%) |
Oct 05, 2005 | 47.60 | 47.60 | 47.60 | 47.60 | 0 | +0.85(+1.82%) |
Oct 04, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 46.75 | 46.75 | 46.75 | 250 | -0.30(-0.64%) | |
Sep 29, 2005 | 47.05 | 46.91 | 47.05 | 300 | +0.50(+1.07%) | |
Sep 28, 2005 | 46.55 | 46.55 | 46.50 | 46.55 | 221 | +0.65(+1.42%) |
Sep 27, 2005 | 45.90 | 45.90 | 45.90 | 45.90 | 100 | -0.35(-0.76%) |
Sep 26, 2005 | 46.25 | 46.25 | 46.10 | 46.25 | 220 | +0.95(+2.10%) |
Sep 23, 2005 | 45.30 | 45.59 | 45.30 | 45.30 | 1,072 | +0.00(+0.00%) |
Sep 22, 2005 | 45.30 | 45.40 | 45.30 | 45.30 | 333 | -0.55(-1.20%) |
Sep 21, 2005 | 45.85 | 45.85 | 45.85 | 45.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 45.85 | 46.00 | 45.85 | 45.85 | 917 | +1.10(+2.46%) |
Sep 19, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 100 | +0.15(+0.34%) |
Sep 16, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 280 | -0.05(-0.11%) |
Sep 14, 2005 | 44.65 | 45.10 | 44.65 | 44.65 | 330 | -0.20(-0.45%) |
Sep 13, 2005 | 44.85 | 44.85 | 44.85 | 44.85 | 260 | -0.75(-1.64%) |
Sep 12, 2005 | 45.60 | 45.60 | 45.45 | 45.60 | 600 | -0.75(-1.62%) |
Sep 09, 2005 | 46.35 | 46.75 | 46.35 | 46.35 | 700 | +0.10(+0.22%) |
Sep 08, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 670 | +0.00(+0.00%) |
Sep 07, 2005 | 46.25 | 46.90 | 46.25 | 46.25 | 1,090 | +0.77(+1.69%) |
Sep 06, 2005 | 45.48 | 45.48 | 45.48 | 45.48 | 200 | +0.00(+0.00%) |
Sep 02, 2005 | 45.48 | 45.55 | 45.41 | 45.48 | 1,261 | +0.33(+0.74%) |
Sep 01, 2005 | 45.15 | 45.32 | 45.10 | 45.15 | 2,173 | +0.55(+1.23%) |
Aug 31, 2005 | 44.60 | 44.60 | 43.64 | 44.60 | 4,207 | +1.00(+2.29%) |
Aug 30, 2005 | 43.60 | 43.75 | 43.60 | 43.60 | 2,669 | -0.83(-1.87%) |
Aug 29, 2005 | 44.43 | 44.43 | 44.05 | 44.43 | 2,080 | +0.22(+0.49%) |
Aug 26, 2005 | 44.21 | 44.50 | 44.15 | 44.21 | 1,117 | -0.59(-1.32%) |
Aug 25, 2005 | 44.80 | 44.90 | 44.80 | 44.80 | 1,600 | -0.35(-0.78%) |
Aug 24, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 45.15 | 45.40 | 45.15 | 45.15 | 1,769 | +0.45(+1.01%) |
Aug 22, 2005 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 44.70 | 45.39 | 44.70 | 44.70 | 202,243 | -0.05(-0.11%) |
Aug 17, 2005 | 44.75 | 45.15 | 44.75 | 44.75 | 300 | -0.37(-0.82%) |
Aug 16, 2005 | 45.12 | 45.12 | 45.12 | 45.12 | 111 | -0.38(-0.84%) |
Aug 15, 2005 | 45.50 | 45.50 | 45.00 | 45.50 | 1,050 | -0.50(-1.10%) |
Aug 12, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 46.00 | 46.10 | 46.00 | 46.00 | 4,221 | +0.00(+0.00%) |
Aug 09, 2005 | 46.00 | 46.10 | 46.00 | 46.00 | 4,221 | +0.47(+1.04%) |
Aug 08, 2005 | 45.53 | 45.53 | 45.35 | 45.53 | 1,511 | -0.42(-0.91%) |
Aug 05, 2005 | 45.95 | 45.95 | 45.16 | 45.95 | 2,015 | +0.00(+0.00%) |
Aug 04, 2005 | 45.95 | 45.95 | 45.16 | 45.95 | 2,015 | -2.55(-5.26%) |
Aug 03, 2005 | 48.50 | 48.55 | 48.45 | 48.50 | 4,700 | +0.00(+0.00%) |
Aug 02, 2005 | 48.50 | 48.55 | 48.45 | 48.50 | 4,700 | +1.10(+2.32%) |
Aug 01, 2005 | 47.40 | 48.00 | 47.40 | 47.40 | 1,586 | +0.70(+1.50%) |
Jul 29, 2005 | 46.70 | 47.20 | 46.70 | 46.70 | 500 | +0.30(+0.65%) |
Jul 28, 2005 | 46.40 | 46.40 | 46.14 | 46.40 | 1,950 | +0.00(+0.00%) |
Jul 27, 2005 | 46.40 | 46.40 | 46.14 | 46.40 | 1,950 | -0.40(-0.85%) |
Jul 26, 2005 | 46.80 | 47.15 | 46.44 | 46.80 | 1,175 | -0.29(-0.61%) |
Jul 25, 2005 | 47.09 | 47.09 | 47.09 | 47.09 | 2,096 | +0.00(+0.00%) |
Jul 22, 2005 | 47.09 | 47.09 | 47.09 | 47.09 | 2,096 | +0.34(+0.73%) |
Jul 21, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 20, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 19, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 18, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 46.75 | 47.10 | 46.75 | 46.75 | 807 | -0.30(-0.64%) |
Jul 14, 2005 | 47.05 | 47.10 | 47.05 | 47.05 | 400 | -0.28(-0.59%) |
Jul 13, 2005 | 47.33 | 47.33 | 47.33 | 47.33 | 355 | +0.68(+1.46%) |
Jul 12, 2005 | 46.65 | 46.90 | 46.65 | 46.65 | 410 | +0.00(+0.00%) |
Jul 11, 2005 | 46.65 | 46.90 | 46.65 | 46.65 | 410 | +0.95(+2.08%) |
Jul 08, 2005 | 45.70 | 46.25 | 45.70 | 45.70 | 5,600 | +0.00(+0.00%) |
Jul 07, 2005 | 45.70 | 46.25 | 45.70 | 45.70 | 5,600 | +0.55(+1.22%) |
Jul 06, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 1,000 | +0.00(+0.00%) |
Jun 29, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 1,000 | +0.05(+0.11%) |
Jun 28, 2005 | 45.10 | 45.10 | 44.60 | 45.10 | 720 | -0.40(-0.88%) |
Jun 27, 2005 | 45.50 | 45.50 | 45.10 | 45.50 | 300 | +0.00(+0.00%) |
Jun 24, 2005 | 45.50 | 45.50 | 45.10 | 45.50 | 300 | +0.85(+1.90%) |
Jun 23, 2005 | 44.65 | 44.65 | 44.65 | 44.65 | 512 | +0.00(+0.00%) |
Jun 22, 2005 | 44.65 | 44.65 | 44.65 | 44.65 | 512 | +0.65(+1.48%) |
Jun 21, 2005 | 44.00 | 44.52 | 44.00 | 44.00 | 625 | +0.00(+0.00%) |
Jun 20, 2005 | 44.00 | 44.52 | 44.00 | 44.00 | 625 | -0.08(-0.18%) |
Jun 17, 2005 | 44.08 | 44.20 | 44.08 | 44.08 | 3,550 | +0.00(+0.00%) |
Jun 16, 2005 | 44.08 | 44.20 | 44.08 | 44.08 | 3,550 | -0.82(-1.83%) |
Jun 15, 2005 | 44.90 | 44.90 | 44.60 | 44.90 | 525 | +0.00(+0.00%) |
Jun 14, 2005 | 44.90 | 44.90 | 44.60 | 44.90 | 525 | +0.00(+0.00%) |
Jun 13, 2005 | 44.90 | 44.90 | 44.60 | 44.90 | 525 | -0.20(-0.44%) |
Jun 10, 2005 | 45.10 | 45.10 | 44.70 | 45.10 | 422 | +0.00(+0.00%) |
Jun 09, 2005 | 45.10 | 45.10 | 44.70 | 45.10 | 422 | +0.10(+0.22%) |
Jun 08, 2005 | 45.00 | 45.25 | 45.00 | 45.00 | 365 | +0.22(+0.49%) |
Jun 07, 2005 | 44.78 | 44.78 | 44.78 | 44.78 | 200 | +0.00(+0.00%) |
Jun 06, 2005 | 44.78 | 44.78 | 44.78 | 44.78 | 200 | +0.08(+0.18%) |
Jun 03, 2005 | 44.70 | 44.70 | 44.70 | 44.70 | 314 | +0.25(+0.56%) |
Jun 02, 2005 | 44.45 | 44.45 | 43.50 | 44.45 | 819 | +0.00(+0.00%) |
Jun 01, 2005 | 44.45 | 44.45 | 43.50 | 44.45 | 819 | +0.80(+1.83%) |
May 31, 2005 | 43.65 | 43.66 | 43.51 | 43.65 | 797 | +0.00(+0.00%) |
May 27, 2005 | 43.65 | 43.66 | 43.51 | 43.65 | 797 | +0.20(+0.46%) |
May 26, 2005 | 43.45 | 43.60 | 43.45 | 43.45 | 668 | -0.10(-0.23%) |
May 25, 2005 | 43.55 | 43.75 | 43.50 | 43.55 | 1,436 | +0.00(+0.00%) |
May 24, 2005 | 43.55 | 43.55 | 43.55 | 43.55 | 0 | +0.05(+0.11%) |
May 23, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 300 | +0.10(+0.23%) |
May 20, 2005 | 43.40 | 43.40 | 43.40 | 43.40 | 120 | +0.05(+0.12%) |
May 19, 2005 | 43.35 | 43.50 | 43.35 | 43.35 | 512 | +0.40(+0.93%) |
May 17, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.00(+0.00%) |
May 16, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.00(+0.00%) |
May 13, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.10(+0.23%) |
May 12, 2005 | 42.85 | 42.85 | 42.85 | 42.85 | 801 | +0.00(+0.00%) |
May 11, 2005 | 42.85 | 42.85 | 42.85 | 42.85 | 801 | +0.05(+0.12%) |
May 10, 2005 | 42.80 | 42.80 | 42.80 | 42.80 | 259 | -0.50(-1.15%) |
May 09, 2005 | 43.30 | 43.30 | 43.10 | 43.30 | 215 | +0.10(+0.23%) |
May 06, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 1,600 | +0.00(+0.00%) |
May 05, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 1,600 | +0.35(+0.82%) |
May 04, 2005 | 42.85 | 43.10 | 42.85 | 42.85 | 1,500 | +0.55(+1.30%) |
May 03, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 550 | +0.15(+0.36%) |