Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 47.45 | 48.20 | 47.45 | 47.45 | 7,060 | -1.30(-2.67%) |
Jan 30, 2006 | 48.75 | 48.85 | 47.88 | 48.75 | 7,496 | +0.40(+0.83%) |
Jan 27, 2006 | 48.35 | 48.85 | 48.30 | 48.35 | 4,739 | +1.75(+3.76%) |
Jan 26, 2006 | 46.60 | 47.60 | 46.60 | 46.60 | 7,393 | -1.00(-2.10%) |
Jan 25, 2006 | 47.60 | 47.60 | 46.80 | 47.60 | 5,552 | +0.35(+0.74%) |
Jan 24, 2006 | 47.25 | 47.85 | 46.85 | 47.25 | 5,028 | +0.25(+0.53%) |
Jan 23, 2006 | 47.00 | 48.70 | 47.00 | 47.00 | 2,417 | +0.35(+0.75%) |
Jan 20, 2006 | 46.65 | 47.50 | 45.00 | 46.65 | 7,685 | -0.70(-1.48%) |
Jan 19, 2006 | 47.35 | 47.35 | 46.15 | 47.35 | 1,650 | +0.85(+1.83%) |
Jan 18, 2006 | 46.50 | 46.60 | 45.90 | 46.50 | 7,841 | +1.35(+2.99%) |
Jan 17, 2006 | 45.15 | 45.30 | 44.80 | 45.15 | 11,599 | +0.55(+1.23%) |
Jan 13, 2006 | 44.60 | 44.60 | 44.15 | 44.60 | 3,251 | +0.05(+0.11%) |
Jan 12, 2006 | 44.55 | 44.95 | 44.55 | 44.55 | 6,741 | +0.15(+0.34%) |
Jan 11, 2006 | 44.40 | 45.05 | 44.25 | 44.40 | 7,146 | -0.60(-1.33%) |
Jan 10, 2006 | 45.00 | 45.10 | 44.35 | 45.00 | 18,778 | -0.05(-0.11%) |
Jan 09, 2006 | 45.05 | 45.05 | 14.25 | 45.05 | 9,703 | +0.45(+1.01%) |
Jan 06, 2006 | 44.60 | 45.10 | 44.45 | 44.60 | 2,524 | +0.10(+0.22%) |
Jan 05, 2006 | 44.50 | 44.80 | 44.25 | 44.50 | 12,833 | +0.00(+0.00%) |
Jan 04, 2006 | 45.90 | 44.95 | 43.75 | 44.50 | 8,337 | -1.40(-3.05%) |
Jan 03, 2006 | 45.90 | 45.90 | 44.50 | 45.90 | 9,221 | +1.35(+3.03%) |
Dec 30, 2005 | 44.55 | 44.60 | 44.10 | 44.55 | 2,610 | +0.65(+1.48%) |
Dec 29, 2005 | 43.90 | 44.50 | 43.70 | 43.90 | 6,639 | -0.50(-1.13%) |
Dec 28, 2005 | 44.40 | 44.50 | 44.00 | 44.40 | 11,819 | +0.00(+0.00%) |
Dec 23, 2005 | 44.40 | 44.40 | 43.55 | 44.40 | 6,034 | +0.35(+0.79%) |
Dec 22, 2005 | 43.90 | 44.05 | 43.10 | 44.05 | 5,340 | +0.15(+0.34%) |
Dec 21, 2005 | 43.80 | 43.90 | 43.20 | 43.90 | 4,577 | +0.10(+0.23%) |
Dec 20, 2005 | 43.80 | 43.85 | 42.95 | 43.80 | 4,334 | +0.30(+0.69%) |
Dec 19, 2005 | 43.50 | 43.50 | 43.00 | 43.50 | 5,610 | +0.00(+0.00%) |
Dec 16, 2005 | 43.50 | 43.75 | 43.00 | 43.50 | 7,378 | +1.35(+3.20%) |
Dec 15, 2005 | 42.15 | 43.50 | 42.15 | 42.15 | 6,551 | -0.65(-1.52%) |
Dec 14, 2005 | 42.80 | 43.75 | 42.25 | 42.80 | 5,413 | -0.80(-1.83%) |
Dec 13, 2005 | 43.60 | 43.90 | 42.50 | 43.60 | 8,796 | +0.60(+1.40%) |
Dec 12, 2005 | 43.00 | 43.25 | 42.00 | 43.00 | 13,821 | +0.55(+1.30%) |
Dec 09, 2005 | 42.45 | 42.50 | 41.30 | 42.45 | 4,440 | +0.45(+1.07%) |
Dec 08, 2005 | 42.00 | 42.60 | 41.50 | 42.00 | 25,907 | +0.50(+1.20%) |
Dec 07, 2005 | 41.50 | 41.50 | 40.40 | 41.50 | 10,432 | +0.25(+0.61%) |
Dec 06, 2005 | 41.25 | 41.60 | 40.35 | 41.25 | 3,795 | +0.75(+1.85%) |
Dec 05, 2005 | 40.50 | 41.30 | 40.30 | 40.50 | 12,585 | -0.05(-0.12%) |
Dec 02, 2005 | 40.55 | 41.55 | 40.45 | 40.55 | 21,329 | -0.90(-2.17%) |
Dec 01, 2005 | 40.50 | 41.50 | 40.30 | 41.45 | 13,490 | +0.95(+2.35%) |
Nov 30, 2005 | 40.50 | 40.95 | 39.45 | 40.50 | 7,670 | +0.50(+1.25%) |
Nov 29, 2005 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 40.00 | 41.10 | 39.60 | 40.00 | 4,010 | -0.50(-1.23%) |
Nov 25, 2005 | 40.50 | 41.50 | 40.40 | 40.50 | 4,271 | -1.00(-2.41%) |
Nov 23, 2005 | 41.50 | 41.90 | 40.50 | 41.50 | 2,413 | +0.50(+1.22%) |
Nov 22, 2005 | 41.00 | 41.80 | 40.50 | 41.00 | 24,849 | -0.25(-0.61%) |
Nov 21, 2005 | 41.25 | 42.30 | 40.80 | 41.25 | 4,162 | +0.00(+0.00%) |
Nov 18, 2005 | 41.25 | 42.15 | 40.80 | 41.25 | 3,686 | -0.25(-0.60%) |
Nov 17, 2005 | 41.50 | 42.75 | 41.25 | 41.50 | 5,117 | -0.25(-0.60%) |
Nov 16, 2005 | 41.75 | 42.60 | 41.25 | 41.75 | 3,227 | -0.20(-0.48%) |
Nov 15, 2005 | 41.95 | 42.90 | 41.55 | 41.95 | 3,970 | -0.30(-0.71%) |
Nov 14, 2005 | 42.25 | 43.20 | 42.25 | 42.25 | 1,861 | -0.60(-1.40%) |
Nov 11, 2005 | 42.85 | 43.25 | 42.60 | 42.85 | 2,396 | +1.15(+2.76%) |
Nov 10, 2005 | 41.70 | 42.95 | 41.70 | 41.70 | 1,873 | -1.30(-3.02%) |
Nov 09, 2005 | 43.00 | 43.15 | 42.00 | 43.00 | 2,283 | -0.20(-0.46%) |
Nov 08, 2005 | 43.00 | 44.10 | 42.90 | 43.20 | 2,219 | +0.20(+0.47%) |
Nov 07, 2005 | 43.00 | 44.10 | 42.60 | 43.00 | 1,046 | -0.50(-1.15%) |
Nov 04, 2005 | 43.50 | 44.40 | 43.05 | 43.50 | 5,863 | -0.25(-0.57%) |
Nov 03, 2005 | 43.75 | 44.75 | 43.35 | 43.75 | 948 | +0.00(+0.00%) |
Nov 02, 2005 | 43.75 | 44.25 | 42.15 | 43.75 | 2,925 | +0.75(+1.74%) |