Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.90 | 38.90 | 38.25 | 38.90 | 21,213 | +0.50(+1.30%) |
Jun 29, 2006 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +2.10(+5.79%) |
Jun 28, 2006 | 36.30 | 37.20 | 36.30 | 36.30 | 91,215 | -1.25(-3.33%) |
Jun 27, 2006 | 37.55 | 38.00 | 37.30 | 37.55 | 16,073 | +0.35(+0.94%) |
Jun 23, 2006 | 37.20 | 37.50 | 37.20 | 37.20 | 13,270 | +0.20(+0.54%) |
Jun 22, 2006 | 37.00 | 37.50 | 36.70 | 37.00 | 4,089 | -1.20(-3.14%) |
Jun 21, 2006 | 38.20 | 38.20 | 36.95 | 38.20 | 48,100 | +0.30(+0.79%) |
Jun 20, 2006 | 37.90 | 37.90 | 36.85 | 37.90 | 11,851 | +0.90(+2.43%) |
Jun 19, 2006 | 37.00 | 37.25 | 36.70 | 37.00 | 5,791 | +0.60(+1.65%) |
Jun 16, 2006 | 36.40 | 36.90 | 36.30 | 36.40 | 9,779 | -0.20(-0.55%) |
Jun 15, 2006 | 36.60 | 37.00 | 36.10 | 36.60 | 7,978 | +0.90(+2.52%) |
Jun 14, 2006 | 35.70 | 35.70 | 34.60 | 35.70 | 14,753 | -0.20(-0.56%) |
Jun 13, 2006 | 35.90 | 36.20 | 35.30 | 35.90 | 8,254 | +0.00(+0.00%) |
Jun 12, 2006 | 35.90 | 36.20 | 35.90 | 35.90 | 6,499 | -0.20(-0.55%) |
Jun 09, 2006 | 36.10 | 36.10 | 35.55 | 36.10 | 8,111 | +0.40(+1.12%) |
Jun 08, 2006 | 35.70 | 36.00 | 35.50 | 35.70 | 4,451 | -1.70(-4.55%) |
Jun 07, 2006 | 37.40 | 37.40 | 36.53 | 37.40 | 47,872 | -0.05(-0.13%) |
Jun 06, 2006 | 37.45 | 38.10 | 37.00 | 37.45 | 8,454 | -2.00(-5.07%) |
Jun 05, 2006 | 39.45 | 39.75 | 38.50 | 39.45 | 6,961 | -0.65(-1.62%) |
Jun 02, 2006 | 40.10 | 40.30 | 39.40 | 40.10 | 2,802 | +1.25(+3.22%) |
Jun 01, 2006 | 38.85 | 38.85 | 38.00 | 38.85 | 3,877 | +0.45(+1.17%) |
May 31, 2006 | 38.40 | 39.30 | 38.40 | 38.40 | 8,025 | -1.20(-3.03%) |
May 30, 2006 | 39.60 | 39.75 | 39.00 | 39.60 | 8,172 | +0.85(+2.19%) |
May 26, 2006 | 38.75 | 39.50 | 38.75 | 38.75 | 4,234 | +0.05(+0.13%) |
May 25, 2006 | 38.70 | 38.70 | 38.35 | 38.70 | 3,693 | +1.10(+2.93%) |
May 24, 2006 | 37.60 | 38.30 | 37.35 | 37.60 | 17,924 | -0.75(-1.96%) |
May 23, 2006 | 38.35 | 39.05 | 38.35 | 38.35 | 6,514 | +0.65(+1.72%) |
May 22, 2006 | 37.70 | 38.80 | 37.50 | 37.70 | 13,513 | -1.80(-4.56%) |
May 19, 2006 | 39.50 | 39.60 | 38.75 | 39.50 | 4,333 | +0.90(+2.33%) |
May 18, 2006 | 38.60 | 39.25 | 38.60 | 38.60 | 40,112 | +1.20(+3.21%) |
May 17, 2006 | 40.40 | 40.40 | 37.40 | 37.40 | 66,070 | -3.00(-7.43%) |
May 16, 2006 | 40.40 | 40.65 | 40.00 | 40.40 | 7,788 | -0.04(-0.10%) |
May 15, 2006 | 40.44 | 40.85 | 40.20 | 40.44 | 79,195 | -1.91(-4.51%) |
May 12, 2006 | 42.35 | 43.15 | 42.25 | 42.35 | 14,595 | -1.45(-3.31%) |
May 11, 2006 | 43.80 | 43.80 | 43.35 | 43.80 | 8,069 | +0.95(+2.22%) |
May 10, 2006 | 42.85 | 43.40 | 42.85 | 42.85 | 21,945 | -0.65(-1.49%) |
May 09, 2006 | 43.50 | 44.35 | 43.45 | 43.50 | 93,698 | -0.30(-0.68%) |
May 08, 2006 | 43.80 | 44.50 | 43.65 | 43.80 | 6,882 | +0.45(+1.04%) |
May 05, 2006 | 43.35 | 44.15 | 43.35 | 43.35 | 24,099 | -0.50(-1.14%) |
May 04, 2006 | 43.85 | 43.85 | 43.10 | 43.85 | 43,816 | +0.75(+1.74%) |
May 03, 2006 | 43.10 | 43.90 | 43.10 | 43.10 | 6,669 | -1.40(-3.15%) |
May 02, 2006 | 44.50 | 44.55 | 43.80 | 44.50 | 29,513 | +0.50(+1.14%) |
May 01, 2006 | 44.00 | 44.40 | 43.65 | 44.00 | 9,323 | -0.25(-0.56%) |
Apr 28, 2006 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.25(+0.57%) |
Apr 27, 2006 | 44.00 | 44.50 | 43.65 | 44.00 | 16,967 | -0.15(-0.34%) |
Apr 26, 2006 | 44.15 | 44.75 | 44.15 | 44.15 | 4,882 | +1.10(+2.56%) |
Apr 25, 2006 | 43.05 | 44.25 | 43.60 | 43.05 | 11,486 | +0.00(+0.00%) |
Apr 24, 2006 | 43.05 | 44.25 | 43.65 | 43.05 | 7,303 | +0.00(+0.00%) |
Apr 21, 2006 | 43.65 | 43.85 | 43.00 | 43.05 | 6,390 | -0.60(-1.37%) |
Apr 20, 2006 | 43.25 | 43.65 | 43.50 | 43.65 | 9,320 | +0.40(+0.92%) |
Apr 19, 2006 | 42.55 | 44.00 | 42.80 | 43.25 | 12,195 | +0.70(+1.65%) |
Apr 18, 2006 | 42.55 | 43.15 | 42.50 | 42.55 | 11,120 | +0.00(+0.00%) |
Apr 17, 2006 | 42.55 | 43.25 | 42.55 | 42.55 | 23,408 | +0.55(+1.31%) |
Apr 13, 2006 | 41.55 | 42.85 | 41.80 | 42.00 | 10,592 | +0.45(+1.08%) |
Apr 12, 2006 | 41.05 | 41.55 | 41.15 | 41.55 | 27,511 | +0.50(+1.22%) |
Apr 11, 2006 | 41.05 | 41.35 | 41.00 | 41.05 | 6,980 | -0.15(-0.36%) |
Apr 10, 2006 | 41.20 | 41.20 | 41.15 | 41.20 | 1,454 | +0.30(+0.73%) |
Apr 07, 2006 | 40.90 | 41.80 | 40.90 | 40.90 | 5,913 | -1.05(-2.50%) |
Apr 06, 2006 | 41.95 | 41.95 | 41.00 | 41.95 | 19,215 | +1.05(+2.57%) |
Apr 05, 2006 | 40.90 | 40.90 | 40.15 | 40.90 | 12,037 | +0.15(+0.37%) |
Apr 04, 2006 | 40.75 | 40.75 | 40.10 | 40.75 | 4,212 | +0.65(+1.62%) |
Apr 03, 2006 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 40.10 | 40.70 | 40.00 | 40.10 | 2,919 | +0.25(+0.63%) |
Mar 30, 2006 | 39.85 | 40.50 | 39.80 | 39.85 | 4,757 | -0.05(-0.13%) |
Mar 29, 2006 | 39.90 | 39.90 | 39.50 | 39.90 | 14,590 | +0.35(+0.88%) |
Mar 28, 2006 | 40.10 | 40.15 | 39.55 | 39.55 | 9,732 | -0.55(-1.37%) |
Mar 27, 2006 | 40.10 | 40.40 | 40.10 | 40.10 | 12,546 | -0.90(-2.20%) |
Mar 24, 2006 | 40.45 | 41.00 | 40.10 | 41.00 | 3,508 | -0.30(-0.73%) |
Mar 21, 2006 | 41.30 | 41.30 | 40.60 | 41.30 | 6,605 | +0.30(+0.73%) |
Mar 20, 2006 | 41.00 | 41.00 | 40.60 | 41.00 | 7,173 | +0.15(+0.37%) |
Mar 17, 2006 | 40.85 | 40.85 | 39.90 | 40.85 | 5,360 | +0.75(+1.87%) |
Mar 16, 2006 | 40.10 | 40.10 | 39.60 | 40.10 | 3,025 | +0.20(+0.50%) |
Mar 15, 2006 | 39.55 | 40.00 | 39.40 | 39.90 | 1,260 | +0.35(+0.88%) |
Mar 14, 2006 | 39.00 | 39.55 | 39.00 | 39.55 | 3,220 | +0.55(+1.41%) |
Mar 13, 2006 | 39.00 | 39.00 | 38.35 | 39.00 | 63,359 | -0.35(-0.89%) |
Mar 10, 2006 | 39.35 | 39.35 | 38.80 | 39.35 | 12,922 | +0.15(+0.38%) |
Mar 09, 2006 | 39.20 | 39.20 | 38.50 | 39.20 | 15,131 | +0.20(+0.51%) |
Mar 08, 2006 | 39.00 | 39.00 | 38.00 | 39.00 | 15,653 | -0.45(-1.14%) |
Mar 07, 2006 | 39.45 | 39.45 | 38.85 | 39.45 | 3,441 | -0.20(-0.50%) |
Mar 06, 2006 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 39.65 | 39.65 | 39.10 | 39.65 | 10,997 | +0.15(+0.38%) |
Mar 02, 2006 | 39.50 | 39.55 | 38.80 | 39.50 | 8,892 | -0.05(-0.13%) |
Mar 01, 2006 | 39.55 | 40.05 | 39.55 | 39.55 | 9,923 | +0.95(+2.46%) |
Feb 28, 2006 | 39.65 | 39.35 | 38.55 | 38.60 | 14,724 | -1.05(-2.65%) |
Feb 27, 2006 | 39.65 | 39.70 | 39.20 | 39.65 | 12,177 | +0.00(+0.00%) |
Feb 24, 2006 | 39.65 | 39.75 | 39.20 | 39.65 | 7,456 | -0.35(-0.88%) |
Feb 23, 2006 | 40.00 | 40.10 | 39.55 | 40.00 | 9,367 | -0.70(-1.72%) |
Feb 22, 2006 | 40.70 | 40.70 | 39.60 | 40.70 | 6,690 | +0.75(+1.88%) |
Feb 21, 2006 | 39.95 | 39.95 | 39.50 | 39.95 | 19,680 | -0.80(-1.96%) |
Feb 17, 2006 | 40.75 | 40.75 | 40.20 | 40.75 | 4,567 | +0.85(+2.13%) |
Feb 16, 2006 | 39.90 | 39.90 | 39.55 | 39.90 | 4,077 | +1.00(+2.57%) |
Feb 15, 2006 | 38.90 | 39.35 | 38.90 | 38.90 | 9,874 | +0.15(+0.39%) |
Feb 14, 2006 | 38.75 | 38.75 | 38.55 | 38.75 | 15,930 | +1.15(+3.06%) |
Feb 13, 2006 | 37.60 | 37.95 | 37.60 | 37.60 | 5,149 | -0.15(-0.40%) |
Feb 10, 2006 | 37.75 | 37.75 | 37.50 | 37.75 | 7,241 | +0.00(+0.00%) |
Feb 09, 2006 | 37.75 | 38.80 | 37.75 | 37.75 | 16,115 | -1.20(-3.08%) |
Feb 08, 2006 | 38.95 | 39.50 | 38.85 | 38.95 | 7,060 | -0.40(-1.02%) |
Feb 07, 2006 | 39.50 | 39.35 | 38.80 | 39.35 | 9,420 | -0.15(-0.38%) |
Feb 06, 2006 | 39.50 | 39.70 | 39.40 | 39.50 | 6,107 | -0.07(-0.18%) |
Feb 03, 2006 | 39.57 | 39.75 | 39.25 | 39.57 | 10,687 | +0.52(+1.33%) |
Feb 02, 2006 | 39.05 | 39.15 | 38.40 | 39.05 | 9,838 | -0.25(-0.64%) |
Feb 01, 2006 | 39.30 | 39.30 | 38.80 | 39.30 | 23,403 | -0.10(-0.25%) |
Jan 31, 2006 | 39.40 | 39.40 | 39.10 | 39.40 | 10,407 | +0.50(+1.29%) |
Jan 30, 2006 | 38.90 | 39.10 | 38.60 | 38.90 | 28,609 | -0.45(-1.14%) |
Jan 27, 2006 | 39.35 | 39.50 | 38.35 | 39.35 | 12,582 | +0.70(+1.81%) |
Jan 26, 2006 | 38.65 | 38.65 | 37.90 | 38.65 | 30,622 | +0.40(+1.05%) |
Jan 25, 2006 | 38.25 | 38.25 | 37.95 | 38.25 | 15,733 | +0.30(+0.79%) |
Jan 24, 2006 | 37.95 | 38.05 | 37.35 | 37.95 | 8,754 | -0.10(-0.26%) |
Jan 23, 2006 | 38.05 | 38.05 | 37.45 | 38.05 | 28,814 | +0.25(+0.66%) |
Jan 20, 2006 | 37.80 | 38.30 | 37.40 | 37.80 | 2,990 | +0.60(+1.61%) |
Jan 19, 2006 | 37.20 | 37.85 | 37.20 | 37.20 | 20,844 | -0.45(-1.20%) |
Jan 18, 2006 | 37.65 | 37.65 | 37.25 | 37.65 | 10,357 | +0.25(+0.67%) |
Jan 17, 2006 | 37.40 | 37.70 | 37.10 | 37.40 | 2,764 | -0.80(-2.09%) |
Jan 13, 2006 | 38.20 | 38.20 | 37.55 | 38.20 | 3,501 | +0.70(+1.87%) |
Jan 12, 2006 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -0.65(-1.70%) |
Jan 11, 2006 | 38.15 | 38.25 | 37.55 | 38.15 | 5,196 | -0.05(-0.13%) |
Jan 10, 2006 | 38.20 | 38.35 | 37.65 | 38.20 | 4,145 | -0.55(-1.42%) |
Jan 09, 2006 | 38.75 | 39.15 | 38.75 | 38.75 | 12,920 | -0.75(-1.90%) |
Jan 06, 2006 | 39.50 | 39.65 | 39.05 | 39.50 | 3,269 | +0.30(+0.77%) |
Jan 05, 2006 | 39.20 | 39.20 | 38.55 | 39.20 | 1,726 | -0.25(-0.63%) |
Jan 04, 2006 | 38.35 | 39.45 | 38.55 | 39.45 | 6,786 | +1.10(+2.87%) |
Jan 03, 2006 | 38.35 | 38.35 | 37.50 | 38.35 | 9,266 | +0.90(+2.40%) |
Dec 30, 2005 | 37.45 | 37.45 | 37.00 | 37.45 | 2,290 | -0.30(-0.79%) |
Dec 29, 2005 | 37.75 | 37.75 | 36.90 | 37.75 | 5,675 | +0.65(+1.75%) |
Dec 28, 2005 | 37.10 | 37.65 | 37.10 | 37.10 | 1,113 | -0.20(-0.54%) |
Dec 23, 2005 | 37.30 | 37.30 | 36.65 | 37.30 | 4,651 | +0.15(+0.40%) |
Dec 22, 2005 | 36.90 | 37.15 | 36.65 | 37.15 | 4,957 | +0.25(+0.68%) |
Dec 21, 2005 | 36.10 | 37.00 | 36.30 | 36.90 | 17,809 | +0.80(+2.22%) |
Dec 20, 2005 | 36.10 | 36.40 | 35.95 | 36.10 | 2,998 | -0.40(-1.10%) |
Dec 19, 2005 | 36.50 | 36.65 | 36.25 | 36.50 | 10,882 | -0.15(-0.41%) |
Dec 16, 2005 | 36.65 | 36.70 | 35.90 | 36.65 | 2,966 | +0.30(+0.83%) |
Dec 15, 2005 | 36.35 | 36.35 | 35.80 | 36.35 | 5,660 | -0.15(-0.41%) |
Dec 14, 2005 | 36.50 | 36.74 | 35.59 | 36.50 | 104,684 | +0.65(+1.81%) |
Dec 13, 2005 | 35.85 | 35.85 | 35.60 | 35.85 | 4,055 | +0.10(+0.28%) |
Dec 12, 2005 | 35.75 | 35.85 | 35.35 | 35.75 | 7,443 | +0.25(+0.70%) |
Dec 09, 2005 | 35.50 | 35.50 | 35.15 | 35.50 | 9,089 | +0.30(+0.85%) |
Dec 08, 2005 | 35.20 | 35.20 | 34.70 | 35.20 | 23,314 | +0.20(+0.57%) |
Dec 07, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 16,967 | +0.25(+0.72%) |
Dec 06, 2005 | 34.75 | 34.75 | 34.25 | 34.75 | 3,812 | +0.05(+0.14%) |
Dec 05, 2005 | 34.70 | 34.75 | 34.40 | 34.70 | 11,350 | +0.80(+2.36%) |
Dec 02, 2005 | 33.90 | 34.45 | 33.90 | 33.90 | 4,029 | +0.00(+0.00%) |
Dec 01, 2005 | 34.40 | 34.45 | 33.90 | 33.90 | 8,214 | -0.50(-1.45%) |
Nov 30, 2005 | 34.40 | 34.70 | 34.00 | 34.40 | 5,852 | +0.70(+2.08%) |
Nov 29, 2005 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 33.70 | 34.00 | 33.70 | 33.70 | 4,740 | +0.45(+1.35%) |
Nov 25, 2005 | 33.25 | 33.90 | 33.25 | 33.25 | 742 | -0.45(-1.34%) |
Nov 23, 2005 | 33.70 | 33.70 | 32.90 | 33.70 | 51,724 | +1.09(+3.34%) |
Nov 22, 2005 | 32.61 | 32.90 | 32.55 | 32.61 | 5,865 | -0.04(-0.12%) |
Nov 21, 2005 | 32.65 | 33.05 | 32.65 | 32.65 | 849 | +0.25(+0.77%) |
Nov 18, 2005 | 32.40 | 32.95 | 32.40 | 32.40 | 5,675 | +0.35(+1.09%) |
Nov 17, 2005 | 32.05 | 32.25 | 31.85 | 32.05 | 19,346 | +0.30(+0.94%) |
Nov 16, 2005 | 31.75 | 32.20 | 31.75 | 31.75 | 5,006 | -0.45(-1.40%) |
Nov 15, 2005 | 32.20 | 32.40 | 32.20 | 32.20 | 791 | -0.05(-0.16%) |
Nov 14, 2005 | 32.25 | 32.35 | 31.95 | 32.25 | 3,762 | -0.25(-0.77%) |
Nov 11, 2005 | 32.50 | 32.50 | 32.45 | 32.50 | 5,259 | -0.55(-1.66%) |
Nov 10, 2005 | 33.05 | 33.10 | 32.50 | 33.05 | 68,720 | +0.80(+2.48%) |
Nov 09, 2005 | 32.25 | 32.65 | 32.15 | 32.25 | 30,278 | -0.50(-1.53%) |
Nov 08, 2005 | 33.15 | 32.75 | 32.75 | 32.75 | 5,048 | -0.40(-1.21%) |
Nov 07, 2005 | 33.15 | 33.15 | 32.15 | 33.15 | 12,667 | -0.35(-1.04%) |
Nov 04, 2005 | 33.50 | 33.65 | 33.00 | 33.50 | 30,677 | -1.00(-2.90%) |
Nov 03, 2005 | 34.50 | 34.50 | 33.50 | 34.50 | 50,069 | +0.80(+2.37%) |
Nov 02, 2005 | 33.70 | 33.75 | 32.50 | 33.70 | 61,696 | +1.50(+4.66%) |
Nov 01, 2005 | 32.20 | 32.60 | 32.20 | 32.20 | 4,798 | +0.10(+0.31%) |
Oct 31, 2005 | 31.25 | 32.60 | 32.10 | 32.10 | 1,600 | +0.85(+2.72%) |
Oct 28, 2005 | 31.25 | 31.70 | 31.25 | 31.25 | 700 | -0.30(-0.95%) |
Oct 27, 2005 | 31.55 | 32.05 | 31.55 | 31.55 | 1,863 | -0.35(-1.10%) |
Oct 26, 2005 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 31.90 | 31.90 | 31.50 | 31.90 | 395 | +0.55(+1.75%) |
Oct 24, 2005 | 31.35 | 31.35 | 30.95 | 31.35 | 14,458 | +0.90(+2.96%) |
Oct 21, 2005 | 30.45 | 30.90 | 30.45 | 30.45 | 873 | -0.25(-0.81%) |
Oct 20, 2005 | 30.70 | 30.85 | 30.70 | 30.70 | 5,085 | +0.03(+0.10%) |
Oct 19, 2005 | 30.67 | 30.75 | 30.25 | 30.67 | 10,136 | -0.33(-1.06%) |
Oct 18, 2005 | 31.00 | 31.30 | 31.00 | 31.00 | 900 | -0.05(-0.16%) |
Oct 17, 2005 | 31.05 | 31.45 | 31.00 | 31.05 | 1,345 | -0.15(-0.48%) |
Oct 14, 2005 | 31.20 | 31.65 | 31.20 | 31.20 | 8,063 | -0.35(-1.11%) |
Oct 13, 2005 | 32.00 | 31.55 | 31.00 | 31.55 | 520 | -0.45(-1.41%) |
Oct 12, 2005 | 32.00 | 32.80 | 32.00 | 32.00 | 1,546 | -0.85(-2.59%) |
Oct 11, 2005 | 32.85 | 33.30 | 32.85 | 32.85 | 2,727 | +0.00(+0.00%) |
Oct 10, 2005 | 32.70 | 32.85 | 32.50 | 32.85 | 1,016 | +0.15(+0.46%) |
Oct 07, 2005 | 32.70 | 33.15 | 32.70 | 32.70 | 19,490 | -1.20(-3.54%) |
Oct 06, 2005 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.05(+0.15%) |
Oct 05, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | +0.60(+1.80%) |
Oct 04, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 33.45 | 33.25 | 33.25 | 6,811 | +0.05(+0.15%) | |
Sep 30, 2005 | 33.20 | 32.90 | 33.20 | 1,383 | +0.35(+1.07%) | |
Sep 29, 2005 | 33.15 | 32.75 | 32.85 | 26,499 | -0.15(-0.45%) | |
Sep 28, 2005 | 33.00 | 33.00 | 32.40 | 33.00 | 52,899 | +0.65(+2.01%) |
Sep 27, 2005 | 32.35 | 32.60 | 32.35 | 32.35 | 3,240 | +0.10(+0.31%) |
Sep 26, 2005 | 32.25 | 32.65 | 32.20 | 32.25 | 87,204 | +0.10(+0.31%) |
Sep 23, 2005 | 32.15 | 32.15 | 31.85 | 32.15 | 9,347 | -0.20(-0.62%) |
Sep 22, 2005 | 32.35 | 32.35 | 31.95 | 32.35 | 12,234 | -0.50(-1.52%) |
Sep 21, 2005 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 32.85 | 33.40 | 32.85 | 32.85 | 5,045 | -0.35(-1.05%) |
Sep 19, 2005 | 33.20 | 33.65 | 33.20 | 33.20 | 2,452 | -0.25(-0.75%) |
Sep 16, 2005 | 33.45 | 33.45 | 32.90 | 33.45 | 35,925 | +1.00(+3.08%) |
Sep 15, 2005 | 32.45 | 32.50 | 32.15 | 32.45 | 3,251 | +0.50(+1.56%) |
Sep 14, 2005 | 31.95 | 32.15 | 31.90 | 31.95 | 27,148 | -0.30(-0.93%) |
Sep 13, 2005 | 32.25 | 32.25 | 32.10 | 32.25 | 3,015 | -0.10(-0.31%) |
Sep 12, 2005 | 32.35 | 32.40 | 32.20 | 32.35 | 8,055 | +0.15(+0.47%) |
Sep 09, 2005 | 32.20 | 32.45 | 32.20 | 32.20 | 1,220 | +0.00(+0.00%) |
Sep 08, 2005 | 32.20 | 32.35 | 32.20 | 32.20 | 11,625 | -0.25(-0.77%) |
Sep 07, 2005 | 32.45 | 32.50 | 32.20 | 32.45 | 5,336 | +0.10(+0.31%) |
Sep 06, 2005 | 32.35 | 32.35 | 31.85 | 32.35 | 18,390 | +0.95(+3.03%) |
Sep 02, 2005 | 31.40 | 31.70 | 31.40 | 31.40 | 1,971 | +0.35(+1.13%) |
Sep 01, 2005 | 31.05 | 31.35 | 31.05 | 31.05 | 3,309 | +0.85(+2.81%) |
Aug 31, 2005 | 30.20 | 30.45 | 30.10 | 30.20 | 1,609 | +0.25(+0.83%) |
Aug 30, 2005 | 29.95 | 30.35 | 29.95 | 29.95 | 8,412 | -0.20(-0.66%) |
Aug 29, 2005 | 30.15 | 30.60 | 30.15 | 30.15 | 4,328 | -0.10(-0.33%) |
Aug 26, 2005 | 30.25 | 30.70 | 30.25 | 30.25 | 3,063 | -0.10(-0.33%) |
Aug 25, 2005 | 30.35 | 30.45 | 30.35 | 30.35 | 1,631 | -0.60(-1.94%) |
Aug 24, 2005 | 30.95 | 31.00 | 30.50 | 30.95 | 3,976 | +0.35(+1.14%) |
Aug 23, 2005 | 30.60 | 30.90 | 30.60 | 30.60 | 1,370 | -0.10(-0.33%) |
Aug 22, 2005 | 30.70 | 30.80 | 30.70 | 30.70 | 875 | +0.50(+1.66%) |
Aug 19, 2005 | 30.20 | 30.50 | 30.20 | 30.20 | 4,559 | -0.20(-0.66%) |
Aug 18, 2005 | 30.40 | 30.70 | 30.40 | 30.40 | 3,604 | -0.45(-1.46%) |
Aug 17, 2005 | 30.85 | 30.85 | 30.65 | 30.85 | 6,492 | -0.45(-1.44%) |
Aug 16, 2005 | 31.30 | 31.30 | 31.00 | 31.30 | 6,275 | -0.15(-0.48%) |
Aug 15, 2005 | 31.45 | 31.45 | 31.10 | 31.45 | 1,670 | +0.05(+0.16%) |
Aug 12, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.00(+0.00%) |
Aug 09, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.70(+2.28%) |
Aug 08, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | +0.00(+0.00%) |
Aug 05, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | -0.10(-0.32%) |
Aug 04, 2005 | 30.80 | 30.80 | 30.50 | 30.80 | 6,242 | +0.60(+1.99%) |
Aug 03, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.00(+0.00%) |
Aug 02, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.50(+1.68%) |
Aug 01, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | +0.00(+0.00%) |
Jul 29, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | -0.15(-0.50%) |
Jul 28, 2005 | 29.85 | 30.50 | 29.65 | 29.85 | 17,178 | +2.60(+9.54%) |
Jul 27, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.00(+0.00%) |
Jul 26, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.25(+0.93%) |
Jul 25, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 1,101 | -0.10(-0.37%) |
Jul 22, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +0.00(+0.00%) |
Jul 21, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +1.00(+3.83%) |
Jul 20, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | +0.00(+0.00%) |
Jul 19, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | -0.60(-2.25%) |
Jul 18, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 26.70 | 26.70 | 26.35 | 26.70 | 393,884 | +0.45(+1.71%) |
Jul 14, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 45,049 | -0.90(-3.31%) |
Jul 13, 2005 | 27.15 | 27.15 | 26.75 | 27.15 | 4,501 | +0.25(+0.93%) |
Jul 12, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 3,540 | +0.55(+2.09%) |
Jul 11, 2005 | 26.35 | 26.35 | 25.95 | 26.35 | 6,057 | +0.90(+3.54%) |
Jul 08, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | +0.00(+0.00%) |
Jul 07, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | -0.55(-2.12%) |
Jul 06, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |