Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 38.00 | 38.00 | 37.05 | 37.10 | 4,020 | -0.50(-1.33%) |
Apr 27, 2006 | 37.50 | 37.80 | 36.75 | 37.60 | 7,360 | +0.10(+0.27%) |
Apr 26, 2006 | 38.00 | 38.00 | 36.75 | 37.50 | 7,220 | +0.00(+0.00%) |
Apr 25, 2006 | 37.60 | 37.60 | 36.25 | 37.50 | 5,220 | +0.40(+1.08%) |
Apr 24, 2006 | 35.50 | 37.10 | 35.05 | 37.10 | 9,300 | +1.10(+3.06%) |
Apr 21, 2006 | 34.50 | 36.00 | 34.40 | 36.00 | 95,920 | +1.60(+4.65%) |
Apr 20, 2006 | 34.50 | 34.70 | 34.15 | 34.40 | 4,440 | +0.10(+0.29%) |
Apr 19, 2006 | 35.00 | 35.00 | 33.85 | 34.30 | 17,340 | -0.05(-0.15%) |
Apr 18, 2006 | 35.00 | 35.00 | 33.25 | 34.35 | 10,700 | -0.55(-1.58%) |
Apr 17, 2006 | 35.50 | 35.60 | 34.51 | 34.90 | 35,420 | -0.85(-2.38%) |
Apr 13, 2006 | 36.35 | 36.50 | 35.50 | 35.75 | 58,700 | -0.60(-1.65%) |
Apr 12, 2006 | 37.65 | 37.65 | 36.15 | 36.35 | 27,540 | -0.80(-2.15%) |
Apr 11, 2006 | 38.15 | 38.15 | 36.70 | 37.15 | 3,980 | -0.45(-1.20%) |
Apr 10, 2006 | 38.75 | 38.75 | 37.35 | 37.60 | 23,480 | +0.10(+0.27%) |
Apr 07, 2006 | 38.00 | 38.00 | 37.30 | 37.50 | 2,240 | -0.35(-0.92%) |
Apr 06, 2006 | 38.75 | 38.75 | 37.75 | 37.85 | 3,360 | +0.35(+0.93%) |
Apr 05, 2006 | 37.20 | 37.90 | 36.65 | 37.50 | 7,220 | +0.80(+2.18%) |
Apr 04, 2006 | 36.65 | 37.00 | 36.55 | 36.70 | 1,680 | +0.05(+0.14%) |
Apr 03, 2006 | 36.70 | 36.75 | 36.50 | 36.65 | 3,500 | +0.15(+0.41%) |
Mar 31, 2006 | 37.00 | 37.00 | 35.75 | 36.50 | 13,660 | -0.15(-0.41%) |
Mar 30, 2006 | 37.00 | 37.00 | 36.60 | 36.65 | 4,660 | -0.10(-0.27%) |
Mar 29, 2006 | 38.20 | 38.20 | 36.50 | 36.75 | 7,400 | -0.45(-1.21%) |
Mar 28, 2006 | 38.25 | 38.25 | 37.15 | 37.20 | 6,740 | +0.00(+0.00%) |
Mar 27, 2006 | 39.50 | 39.50 | 36.20 | 37.20 | 4,040 | -1.80(-4.62%) |
Mar 24, 2006 | 39.05 | 39.15 | 37.50 | 39.00 | 54,460 | -0.05(-0.13%) |
Mar 23, 2006 | 39.20 | 39.20 | 38.31 | 39.05 | 2,200 | +0.35(+0.90%) |
Mar 22, 2006 | 39.40 | 39.40 | 38.00 | 38.70 | 1,980 | -0.20(-0.51%) |
Mar 21, 2006 | 38.00 | 39.90 | 37.85 | 38.90 | 5,320 | +1.40(+3.73%) |
Mar 20, 2006 | 38.10 | 38.10 | 37.50 | 37.50 | 5,460 | -0.10(-0.27%) |
Mar 17, 2006 | 37.50 | 38.05 | 37.10 | 37.60 | 2,220 | -0.25(-0.66%) |
Mar 16, 2006 | 38.00 | 38.00 | 37.40 | 37.85 | 4,220 | +0.50(+1.34%) |
Mar 15, 2006 | 39.15 | 39.15 | 37.35 | 37.35 | 3,340 | -1.40(-3.61%) |
Mar 14, 2006 | 38.25 | 38.75 | 37.90 | 38.75 | 2,840 | +1.00(+2.65%) |
Mar 13, 2006 | 38.00 | 38.00 | 37.45 | 37.75 | 2,100 | +0.25(+0.67%) |
Mar 10, 2006 | 38.95 | 39.05 | 37.50 | 37.50 | 2,920 | -1.10(-2.85%) |
Mar 09, 2006 | 38.75 | 38.75 | 38.25 | 38.60 | 1,060 | +0.20(+0.52%) |
Mar 08, 2006 | 38.40 | 38.80 | 37.00 | 38.40 | 2,300 | +0.50(+1.32%) |
Mar 07, 2006 | 39.15 | 39.15 | 37.50 | 37.90 | 31,780 | -0.95(-2.45%) |
Mar 06, 2006 | 38.50 | 39.40 | 38.50 | 38.85 | 1,740 | +0.35(+0.91%) |
Mar 03, 2006 | 37.80 | 38.60 | 37.80 | 38.50 | 18,040 | +0.70(+1.85%) |
Mar 02, 2006 | 37.25 | 37.95 | 37.25 | 37.80 | 13,320 | +0.30(+0.80%) |
Mar 01, 2006 | 37.15 | 37.50 | 37.05 | 37.50 | 8,680 | +0.35(+0.94%) |
Feb 28, 2006 | 37.15 | 37.15 | 36.80 | 37.15 | 4,240 | +0.00(+0.00%) |
Feb 27, 2006 | 36.90 | 37.20 | 36.90 | 37.15 | 1,580 | -0.40(-1.07%) |
Feb 24, 2006 | 37.45 | 37.65 | 36.95 | 37.55 | 19,180 | +0.45(+1.21%) |
Feb 23, 2006 | 37.05 | 37.10 | 36.75 | 37.10 | 2,880 | -0.20(-0.54%) |
Feb 22, 2006 | 37.30 | 37.65 | 36.90 | 37.30 | 2,080 | -0.35(-0.93%) |
Feb 21, 2006 | 37.05 | 37.75 | 37.00 | 37.65 | 24,080 | +0.65(+1.76%) |
Feb 17, 2006 | 37.00 | 37.60 | 37.00 | 37.00 | 3,240 | -0.05(-0.13%) |
Feb 16, 2006 | 36.55 | 37.25 | 36.55 | 37.05 | 3,100 | +0.50(+1.37%) |
Feb 15, 2006 | 36.65 | 36.65 | 36.10 | 36.55 | 6,420 | -0.10(-0.27%) |
Feb 14, 2006 | 35.25 | 36.65 | 35.25 | 36.65 | 21,200 | +1.15(+3.24%) |
Feb 13, 2006 | 35.60 | 36.00 | 35.00 | 35.50 | 34,200 | -0.10(-0.28%) |
Feb 10, 2006 | 35.75 | 35.85 | 35.60 | 35.60 | 340 | -0.45(-1.25%) |
Feb 09, 2006 | 36.95 | 36.95 | 36.00 | 36.05 | 1,460 | -0.80(-2.17%) |
Feb 08, 2006 | 36.00 | 36.90 | 36.00 | 36.85 | 1,780 | +1.10(+3.08%) |
Feb 07, 2006 | 35.55 | 35.95 | 35.50 | 35.75 | 17,240 | +0.20(+0.56%) |
Feb 06, 2006 | 36.00 | 36.30 | 35.40 | 35.55 | 5,280 | -0.70(-1.93%) |
Feb 03, 2006 | 36.50 | 37.00 | 36.25 | 36.25 | 5,160 | +0.20(+0.55%) |
Feb 02, 2006 | 37.00 | 37.30 | 35.50 | 36.05 | 28,080 | -1.25(-3.35%) |
Feb 01, 2006 | 37.45 | 37.45 | 36.95 | 37.30 | 380 | +0.25(+0.67%) |
Jan 31, 2006 | 35.50 | 37.10 | 35.50 | 37.05 | 15,700 | +1.45(+4.07%) |
Jan 30, 2006 | 35.85 | 35.90 | 35.55 | 35.60 | 1,580 | -0.15(-0.42%) |
Jan 27, 2006 | 36.25 | 36.25 | 35.55 | 35.75 | 2,100 | -0.90(-2.46%) |
Jan 26, 2006 | 37.35 | 37.60 | 36.30 | 36.65 | 2,520 | -0.60(-1.61%) |
Jan 25, 2006 | 37.10 | 37.50 | 37.05 | 37.25 | 700 | +0.10(+0.27%) |
Jan 24, 2006 | 37.90 | 37.90 | 36.55 | 37.15 | 640 | -0.75(-1.98%) |
Jan 23, 2006 | 38.25 | 38.25 | 37.76 | 37.90 | 440 | -0.55(-1.43%) |
Jan 20, 2006 | 38.75 | 38.90 | 38.25 | 38.45 | 7,900 | -0.20(-0.52%) |
Jan 19, 2006 | 36.65 | 38.70 | 35.60 | 38.65 | 10,400 | +1.95(+5.31%) |
Jan 18, 2006 | 38.50 | 38.50 | 36.70 | 36.70 | 3,060 | -1.30(-3.42%) |
Jan 17, 2006 | 37.45 | 38.25 | 37.00 | 38.00 | 1,660 | +0.20(+0.53%) |
Jan 13, 2006 | 37.25 | 37.85 | 36.50 | 37.80 | 2,040 | +0.15(+0.40%) |
Jan 12, 2006 | 37.75 | 37.75 | 36.75 | 37.65 | 8,820 | -0.40(-1.05%) |
Jan 11, 2006 | 38.25 | 38.25 | 37.20 | 38.05 | 1,020 | -0.89(-2.28%) |
Jan 10, 2006 | 38.30 | 38.94 | 37.85 | 38.94 | 2,200 | +0.94(+2.47%) |
Jan 09, 2006 | 37.05 | 41.10 | 36.75 | 38.00 | 47,020 | +1.25(+3.40%) |
Jan 06, 2006 | 36.70 | 37.45 | 36.70 | 36.75 | 980 | -0.25(-0.68%) |
Jan 05, 2006 | 36.60 | 37.05 | 36.60 | 37.00 | 600 | +0.25(+0.68%) |
Jan 04, 2006 | 35.30 | 36.75 | 35.25 | 36.75 | 14,440 | +1.25(+3.52%) |
Jan 03, 2006 | 35.00 | 35.50 | 35.00 | 35.50 | 920 | +0.50(+1.43%) |
Dec 30, 2005 | 35.85 | 35.90 | 35.00 | 35.00 | 1,860 | -0.55(-1.55%) |
Dec 29, 2005 | 35.45 | 35.80 | 35.45 | 35.55 | 4,260 | +0.05(+0.14%) |
Dec 28, 2005 | 35.45 | 35.50 | 35.35 | 35.50 | 7,720 | +0.24(+0.67%) |
Dec 27, 2005 | 35.45 | 35.80 | 35.26 | 35.26 | 2,440 | -0.04(-0.10%) |
Dec 23, 2005 | 35.55 | 36.40 | 34.60 | 35.30 | 10,920 | -0.40(-1.12%) |
Dec 22, 2005 | 35.00 | 36.25 | 35.00 | 35.70 | 2,940 | +0.70(+2.00%) |
Dec 21, 2005 | 35.35 | 35.40 | 34.80 | 35.00 | 5,380 | +0.05(+0.14%) |
Dec 20, 2005 | 35.10 | 35.45 | 34.25 | 34.95 | 2,660 | +0.05(+0.14%) |
Dec 19, 2005 | 35.50 | 35.50 | 34.60 | 34.90 | 6,820 | -0.50(-1.41%) |
Dec 16, 2005 | 36.50 | 36.50 | 35.30 | 35.40 | 2,880 | -1.45(-3.93%) |
Dec 15, 2005 | 37.50 | 37.50 | 36.05 | 36.85 | 6,220 | -0.90(-2.38%) |
Dec 14, 2005 | 38.15 | 38.15 | 36.50 | 37.75 | 5,080 | -0.35(-0.92%) |
Dec 13, 2005 | 38.00 | 38.25 | 37.85 | 38.10 | 8,400 | +0.00(+0.00%) |
Dec 12, 2005 | 38.25 | 38.50 | 38.00 | 38.10 | 12,680 | -0.20(-0.52%) |
Dec 09, 2005 | 38.00 | 38.35 | 37.55 | 38.30 | 3,680 | +0.05(+0.13%) |
Dec 08, 2005 | 37.45 | 38.45 | 37.25 | 38.25 | 11,160 | +0.55(+1.46%) |
Dec 07, 2005 | 37.50 | 37.95 | 37.25 | 37.70 | 2,640 | +0.20(+0.53%) |
Dec 06, 2005 | 37.60 | 37.80 | 37.45 | 37.50 | 2,400 | -0.05(-0.13%) |
Dec 05, 2005 | 36.55 | 37.55 | 36.55 | 37.55 | 2,620 | +0.80(+2.18%) |
Dec 02, 2005 | 36.55 | 37.20 | 36.50 | 36.75 | 3,640 | -0.25(-0.68%) |
Dec 01, 2005 | 36.75 | 37.15 | 36.50 | 37.00 | 1,140 | +0.25(+0.68%) |
Nov 30, 2005 | 36.60 | 36.75 | 36.30 | 36.75 | 3,880 | +0.20(+0.55%) |
Nov 29, 2005 | 36.50 | 36.70 | 36.05 | 36.55 | 2,220 | +0.50(+1.39%) |
Nov 28, 2005 | 36.25 | 36.25 | 35.05 | 36.05 | 8,500 | -0.25(-0.69%) |
Nov 25, 2005 | 36.65 | 36.65 | 36.05 | 36.30 | 900 | -0.35(-0.95%) |
Nov 23, 2005 | 35.70 | 36.75 | 35.55 | 36.65 | 2,560 | +1.40(+3.97%) |
Nov 22, 2005 | 35.25 | 35.40 | 34.70 | 35.25 | 3,660 | -0.50(-1.40%) |
Nov 21, 2005 | 35.75 | 36.05 | 34.75 | 35.75 | 25,720 | -0.25(-0.69%) |
Nov 18, 2005 | 38.50 | 38.50 | 34.50 | 36.00 | 15,360 | -2.50(-6.49%) |
Nov 17, 2005 | 38.90 | 39.65 | 38.25 | 38.50 | 5,060 | -0.10(-0.26%) |
Nov 16, 2005 | 37.50 | 39.10 | 37.50 | 38.60 | 4,140 | -0.40(-1.03%) |
Nov 15, 2005 | 39.80 | 39.90 | 38.75 | 39.00 | 2,100 | -0.50(-1.27%) |
Nov 14, 2005 | 38.20 | 39.75 | 37.55 | 39.50 | 1,480 | +0.80(+2.07%) |
Nov 11, 2005 | 36.35 | 40.00 | 36.35 | 38.70 | 3,500 | +2.50(+6.91%) |
Nov 10, 2005 | 33.80 | 36.50 | 33.80 | 36.20 | 9,860 | +2.40(+7.10%) |
Nov 09, 2005 | 34.25 | 34.90 | 32.90 | 33.80 | 4,040 | -0.70(-2.03%) |
Nov 08, 2005 | 35.50 | 35.60 | 34.40 | 34.50 | 7,740 | -0.80(-2.27%) |
Nov 07, 2005 | 37.65 | 37.65 | 34.45 | 35.30 | 3,520 | -2.70(-7.11%) |
Nov 04, 2005 | 39.35 | 39.35 | 38.00 | 38.00 | 1,200 | -1.05(-2.69%) |
Nov 03, 2005 | 38.75 | 39.30 | 38.75 | 39.05 | 1,880 | -0.15(-0.38%) |
Nov 02, 2005 | 38.75 | 39.20 | 38.00 | 39.20 | 3,680 | +0.80(+2.08%) |
Nov 01, 2005 | 39.75 | 39.90 | 38.20 | 38.40 | 1,960 | -1.60(-4.00%) |
Oct 31, 2005 | 40.05 | 40.50 | 39.95 | 40.00 | 4,300 | -0.20(-0.50%) |
Oct 28, 2005 | 40.20 | 40.20 | 39.75 | 40.20 | 6,360 | -0.05(-0.12%) |
Oct 27, 2005 | 40.00 | 40.65 | 40.00 | 40.25 | 1,920 | +0.50(+1.26%) |
Oct 26, 2005 | 40.20 | 40.35 | 39.50 | 39.75 | 6,620 | -0.25(-0.62%) |
Oct 25, 2005 | 40.00 | 40.70 | 39.95 | 40.00 | 1,900 | -0.55(-1.36%) |
Oct 24, 2005 | 40.40 | 42.00 | 40.00 | 40.55 | 2,360 | +0.15(+0.37%) |
Oct 21, 2005 | 40.75 | 40.90 | 40.00 | 40.40 | 6,680 | +0.15(+0.37%) |
Oct 20, 2005 | 40.05 | 40.30 | 40.00 | 40.25 | 660 | -0.05(-0.12%) |
Oct 19, 2005 | 39.75 | 41.00 | 39.50 | 40.30 | 2,640 | +0.40(+1.00%) |
Oct 18, 2005 | 40.35 | 40.60 | 39.25 | 39.90 | 3,760 | -0.50(-1.24%) |
Oct 17, 2005 | 40.25 | 40.50 | 40.10 | 40.40 | 520 | +0.10(+0.25%) |
Oct 14, 2005 | 40.50 | 40.50 | 40.20 | 40.30 | 4,740 | -0.20(-0.49%) |
Oct 13, 2005 | 40.25 | 40.50 | 40.25 | 40.50 | 360 | +0.25(+0.62%) |
Oct 12, 2005 | 40.40 | 40.45 | 40.25 | 40.25 | 5,000 | -0.15(-0.37%) |
Oct 11, 2005 | 40.65 | 40.65 | 40.40 | 40.40 | 80 | -0.45(-1.10%) |
Oct 10, 2005 | 41.65 | 41.65 | 40.85 | 40.85 | 2,600 | -0.85(-2.04%) |
Oct 07, 2005 | 42.05 | 42.05 | 41.60 | 41.70 | 940 | +0.10(+0.24%) |
Oct 06, 2005 | 42.35 | 42.35 | 41.55 | 41.60 | 2,320 | -0.40(-0.95%) |
Oct 05, 2005 | 41.20 | 43.20 | 41.20 | 42.00 | 1,520 | +0.30(+0.72%) |
Oct 04, 2005 | 42.00 | 42.75 | 41.70 | 41.70 | 1,720 | -0.15(-0.36%) |
Oct 03, 2005 | 40.85 | 42.00 | 40.25 | 41.85 | 12,980 | +0.70(+1.70%) |
Sep 30, 2005 | 40.50 | 41.55 | 40.30 | 41.15 | 1,700 | +0.90(+2.24%) |
Sep 29, 2005 | 40.50 | 41.30 | 40.25 | 40.25 | 3,880 | +0.00(+0.00%) |
Sep 28, 2005 | 40.25 | 41.90 | 40.25 | 40.25 | 8,700 | +0.00(+0.00%) |
Sep 27, 2005 | 40.75 | 41.00 | 39.55 | 40.25 | 10,120 | -0.20(-0.49%) |
Sep 26, 2005 | 40.50 | 40.65 | 40.35 | 40.45 | 1,580 | -0.15(-0.37%) |
Sep 23, 2005 | 40.60 | 41.20 | 40.05 | 40.60 | 12,500 | +0.00(+0.00%) |
Sep 22, 2005 | 41.20 | 41.30 | 40.45 | 40.60 | 2,200 | -0.60(-1.46%) |
Sep 21, 2005 | 41.65 | 41.90 | 41.20 | 41.20 | 2,940 | -0.55(-1.32%) |
Sep 20, 2005 | 42.50 | 43.40 | 41.55 | 41.75 | 1,560 | -0.75(-1.76%) |
Sep 19, 2005 | 42.90 | 43.50 | 41.95 | 42.50 | 1,160 | -0.30(-0.70%) |
Sep 16, 2005 | 42.50 | 43.10 | 42.25 | 42.80 | 1,320 | +0.05(+0.12%) |
Sep 15, 2005 | 42.95 | 43.40 | 42.45 | 42.75 | 1,400 | +0.00(+0.00%) |
Sep 14, 2005 | 42.90 | 43.75 | 42.35 | 42.75 | 1,060 | -0.30(-0.70%) |
Sep 13, 2005 | 44.00 | 44.00 | 42.85 | 43.05 | 1,580 | -1.25(-2.82%) |
Sep 12, 2005 | 44.45 | 44.90 | 43.40 | 44.30 | 3,080 | -0.50(-1.12%) |
Sep 09, 2005 | 44.00 | 45.00 | 43.85 | 44.80 | 49,660 | +0.30(+0.67%) |
Sep 08, 2005 | 44.25 | 44.50 | 43.95 | 44.50 | 2,640 | +0.00(+0.00%) |
Sep 07, 2005 | 45.25 | 45.65 | 44.50 | 44.50 | 30,060 | -0.45(-1.00%) |
Sep 06, 2005 | 43.75 | 44.95 | 43.50 | 44.95 | 3,480 | +0.95(+2.16%) |
Sep 02, 2005 | 43.65 | 44.40 | 43.50 | 44.00 | 1,880 | +0.80(+1.85%) |
Sep 01, 2005 | 43.75 | 43.75 | 42.75 | 43.20 | 23,920 | -0.55(-1.26%) |
Aug 31, 2005 | 43.75 | 43.85 | 43.30 | 43.75 | 2,740 | +0.10(+0.23%) |
Aug 30, 2005 | 43.20 | 43.75 | 43.10 | 43.65 | 3,500 | +0.15(+0.34%) |
Aug 29, 2005 | 42.55 | 43.70 | 42.55 | 43.50 | 7,120 | +1.05(+2.47%) |
Aug 26, 2005 | 41.25 | 42.65 | 41.25 | 42.45 | 7,600 | +1.10(+2.66%) |
Aug 25, 2005 | 41.50 | 42.00 | 41.25 | 41.35 | 2,980 | +0.10(+0.24%) |
Aug 24, 2005 | 42.00 | 42.40 | 40.90 | 41.25 | 35,260 | -0.95(-2.25%) |
Aug 23, 2005 | 42.70 | 43.05 | 42.20 | 42.20 | 7,780 | -0.60(-1.40%) |
Aug 22, 2005 | 42.50 | 43.15 | 42.35 | 42.80 | 4,080 | +0.45(+1.06%) |
Aug 19, 2005 | 41.90 | 42.40 | 41.85 | 42.35 | 6,540 | +0.25(+0.59%) |
Aug 18, 2005 | 42.90 | 42.90 | 41.85 | 42.10 | 4,620 | -0.40(-0.94%) |
Aug 17, 2005 | 42.40 | 42.55 | 42.00 | 42.50 | 1,960 | -0.20(-0.47%) |
Aug 16, 2005 | 42.75 | 42.75 | 42.00 | 42.70 | 3,360 | +0.20(+0.47%) |
Aug 15, 2005 | 42.35 | 42.75 | 42.30 | 42.50 | 1,880 | +0.45(+1.07%) |
Aug 12, 2005 | 41.40 | 42.50 | 41.40 | 42.05 | 1,380 | +0.40(+0.96%) |
Aug 11, 2005 | 41.10 | 41.85 | 41.10 | 41.65 | 1,680 | +0.35(+0.85%) |
Aug 10, 2005 | 40.85 | 41.60 | 40.75 | 41.30 | 3,620 | +0.30(+0.73%) |
Aug 09, 2005 | 40.60 | 41.25 | 40.50 | 41.00 | 6,040 | +0.30(+0.74%) |
Aug 08, 2005 | 41.20 | 41.20 | 40.50 | 40.70 | 1,220 | -0.55(-1.33%) |
Aug 05, 2005 | 41.00 | 41.25 | 40.50 | 41.25 | 380 | +0.00(+0.00%) |
Aug 04, 2005 | 42.00 | 42.00 | 40.75 | 41.25 | 2,480 | -0.75(-1.79%) |
Aug 03, 2005 | 41.25 | 42.00 | 40.50 | 42.00 | 4,460 | +0.95(+2.31%) |
Aug 02, 2005 | 41.90 | 41.90 | 40.50 | 41.05 | 1,860 | -0.65(-1.56%) |
Aug 01, 2005 | 41.95 | 41.95 | 41.55 | 41.70 | 4,620 | -0.25(-0.60%) |
Jul 29, 2005 | 42.75 | 42.75 | 41.35 | 41.95 | 1,400 | -0.95(-2.21%) |
Jul 28, 2005 | 44.25 | 44.25 | 40.10 | 42.90 | 8,220 | -1.55(-3.49%) |
Jul 27, 2005 | 44.60 | 44.75 | 43.75 | 44.45 | 2,060 | -0.45(-1.00%) |
Jul 26, 2005 | 43.45 | 45.10 | 43.40 | 44.90 | 2,180 | +1.30(+2.98%) |
Jul 25, 2005 | 44.75 | 44.75 | 43.60 | 43.60 | 2,100 | -1.30(-2.90%) |
Jul 22, 2005 | 45.00 | 45.00 | 44.50 | 44.90 | 3,460 | -0.10(-0.22%) |
Jul 21, 2005 | 42.90 | 45.00 | 42.90 | 45.00 | 5,680 | +2.00(+4.65%) |
Jul 20, 2005 | 43.00 | 43.60 | 42.25 | 43.00 | 4,020 | -0.50(-1.15%) |
Jul 19, 2005 | 44.25 | 44.80 | 43.25 | 43.50 | 1,900 | -0.55(-1.25%) |
Jul 18, 2005 | 43.30 | 45.00 | 43.30 | 44.05 | 78,020 | +0.80(+1.85%) |
Jul 15, 2005 | 43.40 | 43.65 | 43.00 | 43.25 | 23,780 | +0.00(+0.00%) |
Jul 14, 2005 | 43.20 | 43.25 | 43.00 | 43.25 | 1,160 | +0.05(+0.12%) |
Jul 13, 2005 | 43.25 | 43.40 | 42.90 | 43.20 | 1,760 | -0.20(-0.46%) |
Jul 12, 2005 | 43.20 | 43.40 | 43.00 | 43.40 | 740 | +0.20(+0.46%) |
Jul 11, 2005 | 43.25 | 43.25 | 43.00 | 43.20 | 860 | +0.00(+0.00%) |
Jul 08, 2005 | 43.00 | 43.65 | 42.75 | 43.20 | 33,220 | +0.20(+0.47%) |
Jul 07, 2005 | 43.00 | 43.05 | 43.00 | 43.00 | 1,360 | +0.00(+0.00%) |
Jul 06, 2005 | 42.25 | 43.20 | 42.25 | 43.00 | 3,760 | +0.75(+1.78%) |
Jul 05, 2005 | 40.75 | 42.25 | 40.75 | 42.25 | 3,940 | +1.30(+3.17%) |
Jul 01, 2005 | 40.50 | 40.95 | 40.25 | 40.95 | 4,620 | +0.25(+0.61%) |
Jun 30, 2005 | 40.25 | 40.80 | 40.15 | 40.70 | 2,580 | +0.05(+0.12%) |
Jun 29, 2005 | 40.50 | 41.00 | 40.00 | 40.65 | 39,220 | +0.15(+0.37%) |
Jun 28, 2005 | 40.90 | 41.15 | 40.50 | 40.50 | 3,700 | -0.60(-1.46%) |
Jun 27, 2005 | 40.90 | 43.00 | 40.90 | 41.10 | 7,460 | +0.50(+1.23%) |
Jun 24, 2005 | 44.60 | 44.60 | 40.60 | 40.60 | 6,740 | -4.30(-9.58%) |
Jun 23, 2005 | 44.05 | 45.00 | 43.95 | 44.90 | 33,900 | +0.85(+1.93%) |
Jun 22, 2005 | 44.70 | 44.85 | 44.00 | 44.05 | 880 | -0.35(-0.79%) |
Jun 21, 2005 | 44.50 | 44.80 | 44.00 | 44.40 | 3,760 | -0.10(-0.22%) |
Jun 20, 2005 | 44.75 | 44.85 | 44.50 | 44.50 | 8,160 | -0.30(-0.67%) |
Jun 17, 2005 | 45.00 | 45.00 | 44.75 | 44.80 | 1,980 | -0.20(-0.44%) |
Jun 16, 2005 | 44.80 | 45.00 | 44.75 | 45.00 | 4,520 | +0.15(+0.33%) |
Jun 15, 2005 | 44.75 | 45.10 | 44.75 | 44.85 | 19,900 | +0.05(+0.11%) |
Jun 14, 2005 | 44.90 | 44.95 | 44.50 | 44.80 | 1,500 | +0.00(+0.00%) |
Jun 13, 2005 | 44.90 | 44.90 | 44.75 | 44.80 | 4,580 | -0.30(-0.67%) |
Jun 10, 2005 | 44.00 | 45.20 | 44.00 | 45.10 | 6,920 | +1.10(+2.50%) |
Jun 09, 2005 | 44.75 | 44.75 | 44.00 | 44.00 | 2,680 | -0.75(-1.68%) |
Jun 08, 2005 | 44.80 | 44.95 | 44.75 | 44.75 | 3,380 | -0.05(-0.11%) |
Jun 07, 2005 | 45.20 | 45.20 | 44.75 | 44.80 | 3,200 | -0.30(-0.67%) |
Jun 06, 2005 | 44.65 | 45.10 | 44.60 | 45.10 | 4,020 | +0.35(+0.78%) |
Jun 03, 2005 | 44.55 | 45.05 | 44.50 | 44.75 | 29,460 | -0.05(-0.11%) |
Jun 02, 2005 | 45.00 | 45.10 | 44.65 | 44.80 | 12,960 | -0.20(-0.44%) |
Jun 01, 2005 | 45.25 | 45.25 | 44.75 | 45.00 | 38,900 | -0.25(-0.55%) |
May 31, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 5,680 | -0.25(-0.55%) |
May 27, 2005 | 45.10 | 45.85 | 45.10 | 45.50 | 7,300 | +0.15(+0.33%) |
May 26, 2005 | 45.05 | 45.50 | 45.05 | 45.35 | 4,420 | -0.10(-0.22%) |
May 25, 2005 | 46.25 | 46.50 | 45.35 | 45.45 | 4,780 | +0.15(+0.33%) |
May 24, 2005 | 45.00 | 45.95 | 45.00 | 45.30 | 41,020 | +0.15(+0.33%) |
May 23, 2005 | 45.20 | 45.25 | 45.00 | 45.15 | 38,760 | -0.05(-0.11%) |
May 20, 2005 | 45.00 | 45.35 | 45.00 | 45.20 | 14,820 | +0.20(+0.44%) |
May 19, 2005 | 44.50 | 45.20 | 44.50 | 45.00 | 10,980 | -0.45(-0.99%) |
May 18, 2005 | 45.75 | 45.75 | 44.80 | 45.45 | 22,920 | -0.15(-0.33%) |
May 17, 2005 | 45.40 | 45.65 | 45.00 | 45.60 | 24,980 | +0.10(+0.22%) |
May 16, 2005 | 44.75 | 46.00 | 44.75 | 45.50 | 2,620 | +0.75(+1.68%) |
May 13, 2005 | 44.75 | 45.05 | 44.75 | 44.75 | 1,480 | -0.30(-0.67%) |
May 12, 2005 | 46.25 | 46.30 | 44.90 | 45.05 | 2,140 | -1.00(-2.17%) |
May 11, 2005 | 45.10 | 46.60 | 45.05 | 46.05 | 2,760 | +0.90(+1.99%) |
May 10, 2005 | 46.85 | 46.85 | 45.10 | 45.15 | 2,560 | -1.20(-2.59%) |
May 09, 2005 | 45.15 | 46.55 | 45.15 | 46.35 | 8,080 | +1.25(+2.77%) |
May 06, 2005 | 45.95 | 45.95 | 44.50 | 45.10 | 6,980 | -0.90(-1.96%) |
May 05, 2005 | 45.50 | 46.20 | 45.50 | 46.00 | 800 | +0.00(+0.00%) |
May 04, 2005 | 44.50 | 46.95 | 44.50 | 46.00 | 3,020 | +1.20(+2.68%) |
May 03, 2005 | 44.25 | 44.85 | 44.20 | 44.80 | 480 | +0.55(+1.24%) |