Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 47.19 | 48.88 | 47.19 | 48.10 | 341,409 | +0.69(+1.46%) |
May 30, 2006 | 48.87 | 49.43 | 47.00 | 47.41 | 658,515 | -1.69(-3.44%) |
May 26, 2006 | 46.70 | 49.17 | 46.70 | 49.10 | 533,008 | +2.40(+5.14%) |
May 25, 2006 | 46.34 | 46.79 | 45.98 | 46.70 | 468,853 | +0.85(+1.85%) |
May 24, 2006 | 46.43 | 47.62 | 44.52 | 45.85 | 640,216 | -0.78(-1.67%) |
May 23, 2006 | 45.67 | 48.00 | 45.67 | 46.63 | 440,910 | +1.04(+2.28%) |
May 22, 2006 | 48.71 | 48.71 | 44.99 | 45.59 | 821,225 | -3.01(-6.19%) |
May 19, 2006 | 47.87 | 50.15 | 46.52 | 48.60 | 827,895 | +0.80(+1.67%) |
May 18, 2006 | 49.78 | 50.90 | 47.10 | 47.80 | 1,875,561 | +2.50(+5.52%) |
May 17, 2006 | 47.25 | 47.28 | 45.00 | 45.30 | 693,461 | -1.63(-3.47%) |
May 16, 2006 | 46.63 | 47.29 | 46.19 | 46.93 | 468,100 | +0.99(+2.15%) |
May 15, 2006 | 46.90 | 46.92 | 44.40 | 45.94 | 758,915 | -1.00(-2.13%) |
May 12, 2006 | 48.93 | 49.00 | 46.18 | 46.94 | 599,834 | -2.67(-5.38%) |
May 11, 2006 | 51.00 | 51.00 | 48.25 | 49.61 | 389,180 | -0.35(-0.70%) |
May 10, 2006 | 50.72 | 52.17 | 49.65 | 49.96 | 747,344 | +0.99(+2.02%) |
May 09, 2006 | 48.99 | 49.35 | 48.10 | 48.97 | 261,531 | +0.61(+1.26%) |
May 08, 2006 | 48.48 | 49.67 | 48.00 | 48.36 | 499,805 | +0.76(+1.60%) |
May 05, 2006 | 47.33 | 48.34 | 47.20 | 47.60 | 307,566 | +0.78(+1.67%) |
May 04, 2006 | 46.52 | 47.34 | 45.64 | 46.82 | 945,704 | +1.42(+3.13%) |
May 03, 2006 | 45.73 | 45.89 | 45.23 | 45.40 | 258,594 | +0.09(+0.20%) |
May 02, 2006 | 45.48 | 45.96 | 44.78 | 45.31 | 314,504 | +0.30(+0.67%) |
May 01, 2006 | 46.32 | 46.32 | 45.00 | 45.01 | 316,372 | +0.01(+0.03%) |
Apr 28, 2006 | 46.39 | 46.46 | 44.67 | 45.00 | 308,200 | -0.25(-0.56%) |
Apr 27, 2006 | 43.90 | 46.65 | 41.67 | 45.25 | 1,144,207 | +1.08(+2.45%) |
Apr 26, 2006 | 46.10 | 46.31 | 43.31 | 44.17 | 897,350 | -3.13(-6.62%) |
Apr 25, 2006 | 48.24 | 48.73 | 47.15 | 47.30 | 320,238 | -0.39(-0.82%) |
Apr 24, 2006 | 47.58 | 47.99 | 46.54 | 47.69 | 219,363 | +0.93(+1.99%) |
Apr 21, 2006 | 47.24 | 48.49 | 46.16 | 46.76 | 364,659 | -0.24(-0.51%) |
Apr 20, 2006 | 46.25 | 47.27 | 45.70 | 47.00 | 511,451 | +1.28(+2.80%) |
Apr 19, 2006 | 45.34 | 45.78 | 44.57 | 45.72 | 312,627 | +0.82(+1.83%) |
Apr 18, 2006 | 43.95 | 45.18 | 43.95 | 44.90 | 474,774 | +1.95(+4.54%) |
Apr 17, 2006 | 42.96 | 43.74 | 42.62 | 42.95 | 226,741 | +0.12(+0.28%) |
Apr 13, 2006 | 42.59 | 43.48 | 42.37 | 42.83 | 249,586 | +0.52(+1.23%) |
Apr 12, 2006 | 41.96 | 42.74 | 41.65 | 42.31 | 191,934 | +0.35(+0.83%) |
Apr 11, 2006 | 43.68 | 43.68 | 41.75 | 41.96 | 333,948 | -44.91(-51.70%) |
Apr 10, 2006 | 86.99 | 88.00 | 86.32 | 86.87 | 1,068,800 | +0.40(+0.46%) |
Apr 07, 2006 | 86.11 | 86.88 | 85.62 | 86.47 | 110,844 | +0.92(+1.08%) |
Apr 06, 2006 | 85.00 | 86.38 | 84.01 | 85.55 | 160,516 | +0.92(+1.09%) |
Apr 05, 2006 | 84.16 | 84.63 | 83.10 | 84.63 | 42,991 | +0.64(+0.76%) |
Apr 04, 2006 | 83.25 | 84.75 | 82.89 | 83.99 | 138,049 | +0.13(+0.16%) |
Apr 03, 2006 | 84.03 | 85.00 | 83.36 | 83.86 | 193,133 | +1.16(+1.40%) |
Mar 31, 2006 | 82.73 | 84.61 | 81.77 | 82.70 | 342,971 | +0.81(+0.99%) |
Mar 30, 2006 | 82.69 | 82.75 | 81.28 | 81.89 | 96,487 | -0.21(-0.26%) |
Mar 29, 2006 | 81.48 | 82.48 | 80.71 | 82.10 | 78,964 | +1.26(+1.56%) |
Mar 28, 2006 | 83.20 | 83.20 | 80.00 | 80.84 | 103,215 | -1.70(-2.06%) |
Mar 27, 2006 | 82.25 | 83.56 | 82.03 | 82.54 | 165,081 | +0.85(+1.04%) |
Mar 24, 2006 | 83.13 | 83.50 | 81.55 | 81.69 | 113,533 | -1.06(-1.28%) |
Mar 23, 2006 | 82.00 | 84.12 | 81.25 | 82.75 | 110,900 | +0.85(+1.04%) |
Mar 22, 2006 | 80.20 | 82.01 | 78.87 | 81.90 | 146,100 | +2.19(+2.75%) |
Mar 21, 2006 | 82.00 | 82.04 | 79.51 | 79.71 | 190,848 | -1.83(-2.24%) |
Mar 20, 2006 | 82.52 | 83.60 | 81.33 | 81.54 | 279,437 | -0.22(-0.27%) |
Mar 17, 2006 | 81.11 | 82.00 | 80.58 | 81.76 | 161,516 | +0.32(+0.39%) |
Mar 16, 2006 | 79.47 | 83.55 | 78.51 | 81.44 | 351,111 | +1.71(+2.14%) |
Mar 15, 2006 | 78.65 | 80.50 | 78.65 | 79.73 | 222,238 | +0.72(+0.91%) |
Mar 14, 2006 | 79.50 | 79.50 | 77.23 | 79.01 | 175,138 | -0.48(-0.60%) |
Mar 13, 2006 | 75.80 | 80.10 | 75.45 | 79.49 | 359,513 | +3.99(+5.28%) |
Mar 10, 2006 | 73.42 | 75.63 | 73.32 | 75.50 | 123,332 | +2.05(+2.79%) |
Mar 09, 2006 | 74.20 | 74.20 | 72.56 | 73.45 | 181,470 | -0.74(-1.00%) |
Mar 08, 2006 | 75.35 | 75.35 | 73.58 | 74.19 | 193,536 | -1.17(-1.55%) |
Mar 07, 2006 | 75.30 | 75.86 | 74.05 | 75.36 | 108,003 | +0.15(+0.20%) |
Mar 06, 2006 | 76.88 | 77.20 | 74.70 | 75.21 | 111,422 | -0.53(-0.70%) |
Mar 03, 2006 | 75.89 | 76.39 | 75.20 | 75.74 | 258,197 | +0.21(+0.28%) |
Mar 02, 2006 | 76.01 | 76.69 | 75.13 | 75.53 | 114,432 | -0.48(-0.63%) |
Mar 01, 2006 | 76.07 | 78.47 | 75.85 | 76.01 | 353,855 | -1.54(-1.99%) |
Feb 28, 2006 | 73.30 | 77.97 | 72.83 | 77.55 | 565,204 | +4.25(+5.80%) |
Feb 27, 2006 | 76.82 | 76.85 | 72.83 | 73.30 | 497,022 | -2.46(-3.25%) |
Feb 24, 2006 | 72.43 | 76.14 | 71.25 | 75.76 | 417,521 | +2.76(+3.78%) |
Feb 23, 2006 | 69.11 | 76.80 | 68.85 | 73.00 | 2,057,742 | +8.31(+12.85%) |
Feb 22, 2006 | 67.49 | 67.70 | 64.00 | 64.69 | 492,527 | -2.15(-3.22%) |
Feb 21, 2006 | 68.75 | 68.75 | 64.62 | 66.84 | 392,470 | -0.89(-1.31%) |
Feb 17, 2006 | 63.97 | 67.89 | 63.64 | 67.73 | 464,436 | +4.09(+6.43%) |
Feb 16, 2006 | 63.99 | 64.19 | 63.00 | 63.64 | 109,600 | -0.45(-0.70%) |
Feb 15, 2006 | 61.75 | 64.41 | 61.46 | 64.09 | 214,841 | +2.69(+4.38%) |
Feb 14, 2006 | 61.55 | 61.55 | 60.98 | 61.40 | 71,092 | +0.40(+0.66%) |
Feb 13, 2006 | 62.26 | 62.26 | 60.81 | 61.00 | 165,720 | -0.23(-0.38%) |
Feb 10, 2006 | 62.25 | 62.45 | 61.07 | 61.23 | 159,476 | -0.40(-0.65%) |
Feb 09, 2006 | 62.62 | 63.00 | 61.55 | 61.63 | 93,778 | -0.42(-0.68%) |
Feb 08, 2006 | 61.84 | 63.28 | 61.10 | 62.05 | 170,802 | +1.05(+1.72%) |
Feb 07, 2006 | 65.00 | 65.00 | 61.00 | 61.00 | 253,945 | -3.42(-5.31%) |
Feb 06, 2006 | 63.20 | 65.00 | 63.00 | 64.42 | 283,672 | +1.46(+2.32%) |
Feb 03, 2006 | 62.39 | 63.50 | 62.31 | 62.96 | 174,648 | +0.84(+1.36%) |
Feb 02, 2006 | 63.49 | 63.50 | 62.07 | 62.11 | 176,178 | -0.66(-1.05%) |
Feb 01, 2006 | 62.25 | 63.00 | 61.09 | 62.77 | 221,258 | +0.85(+1.37%) |
Jan 31, 2006 | 64.59 | 64.59 | 61.04 | 61.92 | 252,788 | -1.46(-2.30%) |
Jan 30, 2006 | 64.87 | 65.64 | 63.31 | 63.38 | 252,021 | +0.13(+0.21%) |
Jan 27, 2006 | 63.89 | 63.94 | 62.50 | 63.25 | 232,796 | +0.87(+1.39%) |
Jan 26, 2006 | 59.20 | 62.73 | 58.62 | 62.38 | 431,319 | +3.87(+6.62%) |
Jan 25, 2006 | 58.18 | 59.60 | 58.00 | 58.51 | 142,079 | +0.88(+1.52%) |
Jan 24, 2006 | 57.06 | 58.20 | 57.01 | 57.63 | 207,577 | +0.52(+0.91%) |
Jan 23, 2006 | 59.12 | 59.22 | 55.63 | 57.11 | 480,061 | -2.08(-3.51%) |
Jan 20, 2006 | 60.06 | 60.63 | 58.98 | 59.19 | 152,572 | -0.30(-0.50%) |
Jan 19, 2006 | 60.63 | 62.34 | 59.49 | 59.49 | 269,777 | -0.72(-1.20%) |
Jan 18, 2006 | 60.13 | 62.00 | 59.77 | 60.21 | 125,555 | -0.92(-1.50%) |
Jan 17, 2006 | 63.20 | 63.29 | 60.89 | 61.13 | 128,798 | -1.68(-2.67%) |
Jan 13, 2006 | 60.72 | 63.84 | 60.67 | 62.81 | 221,234 | +1.85(+3.03%) |
Jan 12, 2006 | 65.99 | 65.99 | 60.49 | 60.96 | 389,900 | -4.77(-7.26%) |
Jan 11, 2006 | 66.92 | 68.50 | 64.26 | 65.73 | 393,742 | -0.36(-0.54%) |
Jan 10, 2006 | 65.50 | 66.30 | 64.50 | 66.09 | 138,187 | +0.31(+0.47%) |
Jan 09, 2006 | 65.80 | 67.19 | 64.45 | 65.78 | 461,738 | +0.78(+1.20%) |
Jan 06, 2006 | 64.84 | 65.66 | 64.14 | 65.00 | 272,523 | +0.79(+1.23%) |
Jan 05, 2006 | 66.10 | 66.10 | 63.35 | 64.21 | 374,378 | -1.01(-1.55%) |
Jan 04, 2006 | 59.51 | 65.25 | 59.40 | 65.22 | 697,632 | +6.30(+10.69%) |
Jan 03, 2006 | 58.50 | 59.00 | 57.81 | 58.92 | 193,757 | +1.17(+2.03%) |
Dec 30, 2005 | 58.80 | 58.80 | 57.62 | 57.75 | 137,664 | -0.89(-1.52%) |
Dec 29, 2005 | 59.62 | 59.80 | 58.35 | 58.64 | 116,103 | -0.56(-0.95%) |
Dec 28, 2005 | 59.40 | 59.66 | 58.80 | 59.20 | 105,100 | -0.31(-0.52%) |
Dec 27, 2005 | 60.00 | 60.00 | 58.82 | 59.51 | 148,300 | -0.36(-0.60%) |
Dec 23, 2005 | 59.60 | 60.10 | 59.25 | 59.87 | 152,423 | +0.69(+1.17%) |
Dec 22, 2005 | 58.14 | 59.40 | 58.10 | 59.18 | 337,151 | +0.96(+1.65%) |
Dec 21, 2005 | 58.00 | 58.35 | 57.53 | 58.22 | 83,898 | +0.22(+0.38%) |
Dec 20, 2005 | 58.42 | 58.95 | 57.72 | 58.00 | 249,079 | -0.72(-1.23%) |
Dec 19, 2005 | 58.01 | 59.40 | 58.00 | 58.72 | 428,695 | +0.44(+0.75%) |
Dec 16, 2005 | 56.73 | 59.38 | 56.73 | 58.28 | 206,621 | +1.01(+1.76%) |
Dec 15, 2005 | 56.78 | 57.50 | 54.21 | 57.27 | 484,776 | +0.56(+0.99%) |
Dec 14, 2005 | 54.23 | 56.72 | 54.18 | 56.71 | 361,862 | +2.16(+3.96%) |
Dec 13, 2005 | 53.62 | 54.88 | 53.40 | 54.55 | 296,318 | +1.20(+2.25%) |
Dec 12, 2005 | 53.42 | 54.40 | 53.00 | 53.35 | 253,666 | +0.90(+1.72%) |
Dec 09, 2005 | 54.61 | 54.67 | 52.03 | 52.45 | 455,945 | -1.78(-3.28%) |
Dec 08, 2005 | 53.50 | 54.58 | 53.50 | 54.23 | 113,585 | +0.53(+0.99%) |
Dec 07, 2005 | 54.00 | 54.34 | 53.63 | 53.70 | 163,901 | -0.49(-0.90%) |
Dec 06, 2005 | 55.00 | 55.00 | 53.50 | 54.19 | 326,324 | -0.89(-1.62%) |
Dec 05, 2005 | 57.03 | 57.14 | 54.83 | 55.08 | 276,174 | -1.95(-3.42%) |
Dec 02, 2005 | 60.25 | 60.29 | 56.66 | 57.03 | 496,190 | -3.35(-5.55%) |
Dec 01, 2005 | 58.25 | 60.45 | 58.25 | 60.38 | 208,064 | +2.09(+3.59%) |
Nov 30, 2005 | 57.76 | 58.50 | 57.71 | 58.29 | 235,664 | -0.07(-0.12%) |
Nov 29, 2005 | 57.79 | 58.46 | 57.62 | 58.36 | 97,989 | +0.81(+1.41%) |
Nov 28, 2005 | 57.94 | 58.21 | 56.49 | 57.55 | 226,666 | -0.35(-0.60%) |
Nov 25, 2005 | 58.00 | 58.40 | 57.33 | 57.90 | 36,952 | +0.21(+0.36%) |
Nov 23, 2005 | 57.39 | 58.42 | 56.18 | 57.69 | 193,033 | +0.21(+0.37%) |
Nov 22, 2005 | 58.50 | 58.50 | 57.00 | 57.48 | 150,221 | -0.05(-0.09%) |
Nov 21, 2005 | 56.68 | 57.53 | 55.57 | 57.53 | 157,103 | +1.03(+1.82%) |
Nov 18, 2005 | 55.36 | 56.50 | 54.95 | 56.50 | 332,713 | +1.30(+2.36%) |
Nov 17, 2005 | 52.15 | 55.30 | 52.15 | 55.20 | 234,629 | +3.24(+6.24%) |
Nov 16, 2005 | 52.25 | 52.62 | 51.15 | 51.96 | 475,365 | -0.41(-0.78%) |
Nov 15, 2005 | 55.55 | 55.62 | 51.69 | 52.37 | 713,209 | -3.05(-5.50%) |
Nov 14, 2005 | 54.97 | 55.83 | 54.55 | 55.42 | 308,471 | +0.02(+0.04%) |
Nov 11, 2005 | 54.50 | 57.00 | 54.09 | 55.40 | 753,381 | -0.96(-1.70%) |
Nov 10, 2005 | 58.00 | 58.53 | 56.00 | 56.36 | 422,211 | -0.70(-1.23%) |
Nov 09, 2005 | 57.29 | 59.47 | 56.55 | 57.06 | 227,868 | -0.75(-1.30%) |
Nov 08, 2005 | 57.64 | 58.87 | 55.50 | 57.81 | 417,378 | -0.42(-0.72%) |
Nov 07, 2005 | 61.16 | 61.16 | 57.83 | 58.23 | 245,955 | -2.82(-4.62%) |
Nov 04, 2005 | 60.35 | 61.20 | 60.35 | 61.05 | 81,032 | +0.65(+1.08%) |
Nov 03, 2005 | 60.00 | 62.12 | 59.89 | 60.40 | 290,440 | +0.45(+0.75%) |
Nov 02, 2005 | 58.85 | 59.95 | 58.50 | 59.95 | 203,809 | +1.02(+1.73%) |
Nov 01, 2005 | 57.20 | 59.00 | 56.96 | 58.93 | 185,121 | +1.40(+2.43%) |
Oct 31, 2005 | 58.32 | 58.90 | 56.97 | 57.53 | 253,167 | -0.41(-0.71%) |
Oct 28, 2005 | 58.04 | 58.84 | 57.76 | 57.94 | 105,685 | -0.91(-1.55%) |
Oct 27, 2005 | 58.94 | 59.76 | 57.25 | 58.85 | 146,269 | -0.32(-0.54%) |
Oct 26, 2005 | 60.60 | 60.60 | 59.14 | 59.17 | 90,804 | -1.33(-2.20%) |
Oct 25, 2005 | 61.06 | 61.23 | 59.93 | 60.50 | 38,146 | -0.75(-1.22%) |
Oct 24, 2005 | 59.03 | 61.95 | 58.62 | 61.25 | 116,003 | +2.38(+4.04%) |
Oct 21, 2005 | 58.22 | 59.46 | 58.22 | 58.87 | 48,578 | +0.88(+1.52%) |
Oct 20, 2005 | 58.44 | 59.33 | 57.39 | 57.99 | 71,158 | -0.59(-1.01%) |
Oct 19, 2005 | 58.22 | 58.90 | 57.90 | 58.58 | 156,105 | +0.08(+0.14%) |
Oct 18, 2005 | 60.00 | 60.49 | 58.50 | 58.50 | 138,839 | -2.00(-3.31%) |
Oct 17, 2005 | 59.59 | 60.82 | 59.59 | 60.50 | 118,515 | +0.84(+1.41%) |
Oct 14, 2005 | 59.25 | 60.65 | 59.25 | 59.66 | 75,717 | +0.07(+0.12%) |
Oct 13, 2005 | 57.26 | 59.99 | 57.26 | 59.59 | 190,088 | +2.10(+3.65%) |
Oct 12, 2005 | 58.48 | 58.77 | 55.98 | 57.49 | 218,851 | -1.31(-2.23%) |
Oct 11, 2005 | 62.17 | 62.49 | 58.10 | 58.80 | 348,360 | -3.20(-5.16%) |
Oct 10, 2005 | 63.49 | 63.49 | 61.20 | 62.00 | 122,230 | -1.15(-1.82%) |
Oct 07, 2005 | 62.50 | 63.49 | 62.20 | 63.15 | 61,595 | +1.14(+1.84%) |
Oct 06, 2005 | 61.70 | 62.14 | 61.00 | 62.01 | 103,281 | -0.03(-0.05%) |
Oct 05, 2005 | 64.71 | 65.59 | 61.43 | 62.04 | 122,633 | -1.75(-2.74%) |
Oct 04, 2005 | 64.00 | 66.66 | 63.79 | 63.79 | 225,083 | +0.16(+0.25%) |
Oct 03, 2005 | 64.00 | 64.29 | 62.71 | 63.63 | 117,447 | -0.45(-0.70%) |
Sep 30, 2005 | 65.23 | 65.44 | 63.82 | 64.08 | 143,020 | -0.86(-1.32%) |
Sep 29, 2005 | 65.07 | 65.79 | 63.46 | 64.94 | 176,925 | -0.26(-0.40%) |
Sep 28, 2005 | 66.00 | 66.09 | 65.03 | 65.20 | 287,629 | -1.01(-1.53%) |
Sep 27, 2005 | 66.66 | 66.66 | 65.85 | 66.21 | 337,318 | -0.07(-0.11%) |
Sep 26, 2005 | 62.93 | 66.70 | 62.93 | 66.28 | 324,499 | +3.74(+5.98%) |
Sep 23, 2005 | 62.54 | 64.28 | 59.67 | 62.54 | 129,333 | +1.35(+2.21%) |
Sep 22, 2005 | 61.19 | 62.65 | 60.95 | 61.19 | 147,976 | -0.97(-1.56%) |
Sep 21, 2005 | 64.03 | 64.03 | 62.00 | 62.16 | 83,362 | -1.88(-2.94%) |
Sep 20, 2005 | 63.68 | 64.97 | 63.00 | 64.04 | 178,077 | +1.03(+1.63%) |
Sep 19, 2005 | 62.32 | 63.68 | 62.32 | 63.01 | 129,512 | +0.38(+0.61%) |
Sep 16, 2005 | 62.00 | 63.39 | 62.00 | 62.63 | 82,054 | +0.69(+1.11%) |
Sep 15, 2005 | 61.40 | 62.74 | 61.30 | 61.94 | 254,761 | +0.54(+0.88%) |
Sep 14, 2005 | 62.50 | 64.20 | 60.33 | 61.40 | 352,500 | -1.71(-2.71%) |
Sep 13, 2005 | 61.34 | 63.20 | 61.30 | 63.11 | 295,719 | +1.47(+2.38%) |
Sep 12, 2005 | 60.77 | 62.24 | 60.30 | 61.64 | 516,483 | +1.73(+2.89%) |
Sep 09, 2005 | 60.18 | 60.50 | 59.74 | 59.91 | 156,689 | -0.28(-0.47%) |
Sep 08, 2005 | 59.61 | 60.19 | 59.14 | 60.19 | 97,494 | +0.72(+1.21%) |
Sep 07, 2005 | 57.39 | 60.20 | 57.00 | 59.47 | 241,837 | +1.97(+3.43%) |
Sep 06, 2005 | 56.53 | 57.75 | 56.53 | 57.50 | 119,168 | +1.00(+1.77%) |
Sep 02, 2005 | 57.18 | 57.27 | 56.50 | 56.50 | 22,692 | -0.76(-1.33%) |
Sep 01, 2005 | 56.73 | 57.45 | 56.19 | 57.26 | 105,981 | +0.66(+1.17%) |
Aug 31, 2005 | 56.13 | 56.71 | 54.50 | 56.60 | 104,729 | +0.47(+0.84%) |
Aug 30, 2005 | 55.87 | 56.19 | 55.87 | 56.13 | 39,146 | +0.13(+0.23%) |
Aug 29, 2005 | 55.99 | 56.17 | 55.49 | 56.00 | 95,505 | -0.04(-0.07%) |
Aug 26, 2005 | 55.96 | 56.38 | 55.13 | 56.04 | 62,341 | +0.09(+0.16%) |
Aug 25, 2005 | 55.00 | 55.95 | 54.78 | 55.95 | 121,253 | +1.00(+1.82%) |
Aug 24, 2005 | 55.00 | 55.00 | 54.30 | 54.95 | 71,516 | -0.22(-0.40%) |
Aug 23, 2005 | 54.40 | 55.20 | 54.10 | 55.17 | 69,486 | +1.06(+1.96%) |
Aug 22, 2005 | 54.33 | 54.52 | 53.57 | 54.11 | 42,636 | +0.05(+0.09%) |
Aug 19, 2005 | 54.70 | 54.70 | 53.99 | 54.06 | 21,468 | -0.29(-0.53%) |
Aug 18, 2005 | 53.99 | 54.50 | 53.20 | 54.35 | 60,954 | +0.32(+0.59%) |
Aug 17, 2005 | 52.82 | 54.21 | 52.71 | 54.03 | 50,536 | +0.80(+1.50%) |
Aug 16, 2005 | 54.25 | 54.31 | 52.67 | 53.23 | 86,026 | -1.08(-1.99%) |
Aug 15, 2005 | 54.90 | 55.16 | 54.11 | 54.31 | 98,019 | -0.64(-1.16%) |
Aug 12, 2005 | 54.60 | 55.70 | 53.52 | 54.95 | 106,779 | +0.11(+0.20%) |
Aug 11, 2005 | 54.34 | 55.23 | 53.91 | 54.84 | 94,875 | +0.31(+0.57%) |
Aug 10, 2005 | 55.72 | 55.72 | 54.02 | 54.53 | 191,661 | -0.97(-1.75%) |
Aug 09, 2005 | 56.60 | 58.40 | 55.39 | 55.50 | 241,741 | -0.93(-1.65%) |
Aug 08, 2005 | 54.35 | 56.73 | 53.99 | 56.43 | 200,124 | +1.53(+2.79%) |
Aug 05, 2005 | 53.70 | 55.49 | 51.75 | 54.90 | 1,096,837 | -2.10(-3.68%) |
Aug 04, 2005 | 57.88 | 58.10 | 55.60 | 57.00 | 332,641 | -0.55(-0.96%) |
Aug 03, 2005 | 57.55 | 57.70 | 56.25 | 57.55 | 172,484 | +0.75(+1.32%) |
Aug 02, 2005 | 56.25 | 57.00 | 55.50 | 56.80 | 187,641 | +0.97(+1.74%) |
Aug 01, 2005 | 55.20 | 56.60 | 55.13 | 55.83 | 202,011 | +0.42(+0.77%) |
Jul 29, 2005 | 54.79 | 55.89 | 54.34 | 55.41 | 154,637 | +0.62(+1.12%) |
Jul 28, 2005 | 54.32 | 54.91 | 53.29 | 54.79 | 71,545 | +0.90(+1.67%) |
Jul 27, 2005 | 53.37 | 54.43 | 53.07 | 53.89 | 66,799 | +0.58(+1.09%) |
Jul 26, 2005 | 52.89 | 53.31 | 52.43 | 53.31 | 88,135 | +0.47(+0.89%) |
Jul 25, 2005 | 52.20 | 53.36 | 51.60 | 52.84 | 139,420 | +0.58(+1.11%) |
Jul 22, 2005 | 52.71 | 52.93 | 51.74 | 52.26 | 83,833 | -0.31(-0.59%) |
Jul 21, 2005 | 53.00 | 54.10 | 52.20 | 52.57 | 165,097 | -0.32(-0.61%) |
Jul 20, 2005 | 52.50 | 52.89 | 51.60 | 52.89 | 77,230 | +0.19(+0.36%) |
Jul 19, 2005 | 51.95 | 52.80 | 51.58 | 52.70 | 75,350 | +0.90(+1.74%) |
Jul 18, 2005 | 50.84 | 52.38 | 50.84 | 51.80 | 127,196 | +0.96(+1.89%) |
Jul 15, 2005 | 50.53 | 50.87 | 50.00 | 50.84 | 93,109 | +0.34(+0.67%) |
Jul 14, 2005 | 51.75 | 52.25 | 48.59 | 50.50 | 690,172 | -1.65(-3.16%) |
Jul 13, 2005 | 55.52 | 55.52 | 50.52 | 52.15 | 610,049 | -3.24(-5.85%) |
Jul 12, 2005 | 56.50 | 56.50 | 54.78 | 55.39 | 101,438 | -1.19(-2.10%) |
Jul 11, 2005 | 56.70 | 57.00 | 56.00 | 56.58 | 72,134 | -0.13(-0.23%) |
Jul 08, 2005 | 56.10 | 57.01 | 55.50 | 56.71 | 119,050 | +0.61(+1.09%) |
Jul 07, 2005 | 54.00 | 56.21 | 53.39 | 56.10 | 264,882 | +1.40(+2.56%) |
Jul 06, 2005 | 55.08 | 55.75 | 54.55 | 54.70 | 176,027 | -0.09(-0.16%) |
Jul 05, 2005 | 51.17 | 55.24 | 51.14 | 54.79 | 360,200 | +3.91(+7.68%) |
Jul 01, 2005 | 50.64 | 51.49 | 50.64 | 50.88 | 43,500 | +0.00(+0.00%) |
Jun 30, 2005 | 51.10 | 52.33 | 50.50 | 50.88 | 108,868 | -0.12(-0.24%) |
Jun 29, 2005 | 51.42 | 51.77 | 50.62 | 51.00 | 46,293 | -0.42(-0.82%) |
Jun 28, 2005 | 49.59 | 51.76 | 49.59 | 51.42 | 38,366 | +0.73(+1.44%) |
Jun 27, 2005 | 51.38 | 52.50 | 49.54 | 50.69 | 143,035 | -1.60(-3.06%) |
Jun 24, 2005 | 52.50 | 52.60 | 51.25 | 52.29 | 99,974 | -0.26(-0.49%) |
Jun 23, 2005 | 53.49 | 53.49 | 52.00 | 52.55 | 65,920 | -0.57(-1.07%) |
Jun 22, 2005 | 53.20 | 53.33 | 52.34 | 53.12 | 64,799 | +0.09(+0.17%) |
Jun 21, 2005 | 52.38 | 53.94 | 52.02 | 53.03 | 108,003 | +0.61(+1.16%) |
Jun 20, 2005 | 53.00 | 53.34 | 52.00 | 52.42 | 53,759 | -1.15(-2.15%) |
Jun 17, 2005 | 53.54 | 54.00 | 53.09 | 53.57 | 158,325 | +0.19(+0.36%) |
Jun 16, 2005 | 52.36 | 53.40 | 51.64 | 53.38 | 298,708 | +1.36(+2.61%) |
Jun 15, 2005 | 51.56 | 52.53 | 51.00 | 52.02 | 98,426 | +0.65(+1.27%) |
Jun 14, 2005 | 51.00 | 51.55 | 51.00 | 51.37 | 38,522 | +0.37(+0.73%) |
Jun 13, 2005 | 51.63 | 52.45 | 50.68 | 51.00 | 107,786 | -0.51(-0.99%) |
Jun 10, 2005 | 50.77 | 52.65 | 50.50 | 51.51 | 156,086 | +0.51(+1.00%) |
Jun 09, 2005 | 49.24 | 51.00 | 48.60 | 51.00 | 130,028 | +1.65(+3.34%) |
Jun 08, 2005 | 51.20 | 51.27 | 49.16 | 49.35 | 124,633 | -2.01(-3.91%) |
Jun 07, 2005 | 51.05 | 52.20 | 50.30 | 51.36 | 222,577 | -0.14(-0.27%) |
Jun 06, 2005 | 48.96 | 51.94 | 48.70 | 51.50 | 356,361 | +2.52(+5.14%) |
Jun 03, 2005 | 49.32 | 49.80 | 48.80 | 48.98 | 71,041 | -0.41(-0.83%) |
Jun 02, 2005 | 50.16 | 50.22 | 49.39 | 49.39 | 91,606 | -0.85(-1.69%) |