Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 76.30 | 76.30 | 76.30 | 76.30 | 120 | +1.15(+1.53%) |
Jan 30, 2006 | 75.15 | 76.25 | 75.00 | 75.15 | 6,067 | -2.35(-3.03%) |
Jan 27, 2006 | 77.50 | 77.75 | 76.25 | 77.50 | 3,374 | +3.50(+4.73%) |
Jan 26, 2006 | 74.00 | 76.25 | 74.00 | 74.00 | 4,714 | +2.00(+2.78%) |
Jan 25, 2006 | 72.00 | 73.60 | 71.00 | 72.00 | 11,323 | +0.40(+0.56%) |
Jan 24, 2006 | 71.60 | 71.60 | 70.40 | 71.60 | 12,120 | +4.00(+5.92%) |
Jan 23, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 267 | +0.00(+0.00%) |
Jan 18, 2006 | 67.60 | 67.60 | 67.60 | 67.60 | 125 | -0.30(-0.44%) |
Jan 17, 2006 | 67.90 | 68.50 | 67.90 | 67.90 | 7,742 | -0.20(-0.29%) |
Jan 13, 2006 | 68.10 | 68.10 | 68.00 | 68.10 | 1,478 | -0.27(-0.39%) |
Jan 12, 2006 | 68.37 | 68.37 | 68.37 | 68.37 | 0 | -0.93(-1.34%) |
Jan 11, 2006 | 69.30 | 69.30 | 69.00 | 69.30 | 912 | +4.00(+6.13%) |
Jan 10, 2006 | 65.30 | 65.30 | 65.30 | 65.30 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 65.30 | 65.30 | 65.30 | 65.30 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 65.30 | 65.65 | 64.95 | 65.30 | 837 | +1.05(+1.63%) |
Jan 05, 2006 | 64.25 | 64.25 | 64.25 | 64.25 | 100 | +0.00(+0.00%) |
Jan 04, 2006 | 58.85 | 64.25 | 63.25 | 64.25 | 6,050 | +5.40(+9.18%) |
Jan 03, 2006 | 58.85 | 58.85 | 58.20 | 58.85 | 277 | +0.95(+1.64%) |
Dec 30, 2005 | 57.90 | 57.90 | 57.90 | 57.90 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 57.90 | 57.90 | 57.90 | 57.90 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 57.90 | 58.00 | 57.90 | 57.90 | 1,076 | +1.15(+2.03%) |
Dec 23, 2005 | 56.75 | 56.75 | 56.75 | 56.75 | 100 | -0.15(-0.26%) |
Dec 22, 2005 | 56.50 | 56.90 | 56.25 | 56.90 | 300 | +0.40(+0.71%) |
Dec 21, 2005 | 57.82 | 56.50 | 56.50 | 56.50 | 312 | -1.32(-2.28%) |
Dec 20, 2005 | 57.82 | 57.82 | 57.82 | 57.82 | 0 | +0.00(+0.00%) |
Dec 19, 2005 | 57.82 | 57.82 | 57.60 | 57.82 | 3,900 | -1.98(-3.31%) |
Dec 16, 2005 | 59.80 | 59.80 | 59.80 | 59.80 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 59.80 | 59.80 | 59.80 | 59.80 | 0 | +0.00(+0.00%) |
Dec 14, 2005 | 59.80 | 59.80 | 59.80 | 59.80 | 150 | +1.05(+1.79%) |
Dec 13, 2005 | 58.75 | 58.75 | 58.75 | 58.75 | 100 | +0.55(+0.95%) |
Dec 12, 2005 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +0.00(+0.00%) |
Dec 09, 2005 | 58.20 | 58.20 | 58.20 | 625 | +0.00(+0.00%) | |
Dec 08, 2005 | 58.20 | 58.20 | 58.20 | 58.20 | 1,682 | +0.00(+0.00%) |
Dec 07, 2005 | 58.20 | 58.20 | 58.20 | 58.20 | 100 | -0.70(-1.19%) |
Dec 06, 2005 | 58.90 | 58.90 | 58.00 | 58.90 | 401 | +1.65(+2.88%) |
Dec 05, 2005 | 57.25 | 57.25 | 57.25 | 6,904 | +0.00(+0.00%) | |
Dec 02, 2005 | 57.25 | 57.65 | 57.25 | 57.25 | 1,185 | +0.25(+0.44%) |
Dec 01, 2005 | 56.45 | 57.28 | 57.00 | 57.00 | 225 | +0.55(+0.97%) |
Nov 30, 2005 | 56.45 | 56.60 | 56.45 | 56.45 | 2,037 | +2.45(+4.54%) |
Nov 29, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 54.00 | 54.15 | 54.00 | 54.00 | 201 | -1.15(-2.09%) |
Nov 23, 2005 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 55.15 | 55.15 | 55.15 | 55.15 | 4,920 | -0.10(-0.18%) |
Nov 21, 2005 | 55.25 | 55.25 | 55.25 | 55.25 | 5,833 | +1.25(+2.31%) |
Nov 18, 2005 | 54.00 | 54.15 | 52.22 | 54.00 | 7,474 | +1.50(+2.86%) |
Nov 17, 2005 | 52.50 | 52.50 | 52.50 | 52.50 | 1,910 | +3.80(+7.80%) |
Nov 16, 2005 | 48.70 | 48.70 | 48.50 | 48.70 | 6,625 | -0.65(-1.32%) |
Nov 15, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 1,139 | +1.35(+2.81%) |
Nov 11, 2005 | 48.00 | 48.00 | 47.60 | 48.00 | 1,722 | +1.10(+2.35%) |
Nov 10, 2005 | 46.90 | 47.35 | 46.90 | 46.90 | 6,953 | -0.45(-0.95%) |
Nov 09, 2005 | 47.35 | 47.35 | 47.35 | 5,576 | +0.00(+0.00%) | |
Nov 08, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 3,136 | +0.00(+0.00%) |
Nov 07, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 324 | -0.65(-1.35%) |
Nov 04, 2005 | 48.00 | 48.25 | 48.00 | 48.00 | 1,250 | +0.75(+1.59%) |
Nov 03, 2005 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) | |
Nov 02, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 475 | +0.15(+0.32%) |