Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 53.20 | 53.35 | 53.20 | 53.35 | 837 | +0.34(+0.64%) |
Jan 30, 2006 | 53.01 | 53.01 | 53.01 | 53.01 | 257 | -0.89(-1.65%) |
Jan 27, 2006 | 52.99 | 53.90 | 52.99 | 53.90 | 501 | +0.35(+0.65%) |
Jan 26, 2006 | 53.56 | 53.56 | 53.56 | 53.56 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 53.70 | 53.70 | 53.56 | 53.56 | 257 | -0.77(-1.41%) |
Jan 24, 2006 | 53.34 | 54.33 | 53.34 | 54.32 | 5,701 | -0.92(-1.67%) |
Jan 23, 2006 | 53.81 | 55.25 | 53.62 | 55.25 | 3,930 | +1.78(+3.34%) |
Jan 20, 2006 | 51.55 | 53.46 | 50.92 | 53.46 | 3,507 | +1.29(+2.46%) |
Jan 19, 2006 | 52.77 | 52.79 | 52.18 | 52.18 | 2,190 | -0.31(-0.59%) |
Jan 18, 2006 | 52.49 | 52.49 | 52.49 | 52.49 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 53.42 | 53.43 | 52.20 | 52.49 | 4,299 | -0.91(-1.71%) |
Jan 13, 2006 | 53.40 | 53.40 | 53.40 | 53.40 | 128 | -0.41(-0.76%) |
Jan 12, 2006 | 53.14 | 53.81 | 52.93 | 53.81 | 1,030 | +0.66(+1.24%) |
Jan 11, 2006 | 52.52 | 53.15 | 52.52 | 53.15 | 1,159 | +1.16(+2.22%) |
Jan 10, 2006 | 52.00 | 52.00 | 51.85 | 52.00 | 1,773 | +0.11(+0.21%) |
Jan 09, 2006 | 51.61 | 51.98 | 51.61 | 51.89 | 904 | +0.29(+0.56%) |
Jan 06, 2006 | 51.41 | 51.60 | 51.41 | 51.60 | 1,030 | +0.11(+0.21%) |
Jan 05, 2006 | 51.41 | 51.49 | 51.41 | 51.49 | 9,406 | +0.04(+0.08%) |
Jan 04, 2006 | 51.83 | 51.83 | 51.45 | 51.45 | 257 | -1.36(-2.57%) |
Jan 03, 2006 | 53.87 | 53.87 | 52.81 | 52.81 | 2,457 | -1.07(-1.99%) |
Dec 30, 2005 | 51.23 | 53.88 | 51.23 | 53.88 | 1,551 | +2.58(+5.04%) |
Dec 29, 2005 | 50.52 | 51.30 | 50.52 | 51.30 | 2,841 | +0.05(+0.11%) |
Dec 28, 2005 | 51.61 | 51.61 | 51.24 | 51.24 | 515 | -0.36(-0.71%) |
Dec 27, 2005 | 51.61 | 51.62 | 51.22 | 51.61 | 5,283 | +0.01(+0.02%) |
Dec 23, 2005 | 51.45 | 51.60 | 51.22 | 51.60 | 913 | -0.01(-0.02%) |
Dec 22, 2005 | 51.45 | 51.69 | 51.45 | 51.61 | 3,285 | -0.19(-0.37%) |
Dec 21, 2005 | 51.42 | 52.03 | 51.42 | 51.80 | 5,026 | +0.16(+0.30%) |
Dec 20, 2005 | 51.23 | 51.80 | 51.22 | 51.65 | 7,860 | -0.07(-0.14%) |
Dec 19, 2005 | 51.72 | 51.72 | 51.72 | 51.72 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 51.72 | 51.72 | 51.72 | 51.72 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 51.41 | 51.72 | 51.23 | 51.72 | 8,357 | +0.41(+0.80%) |
Dec 14, 2005 | 52.18 | 52.18 | 51.30 | 51.30 | 874 | +0.04(+0.08%) |
Dec 13, 2005 | 51.76 | 51.76 | 51.00 | 51.27 | 14,109 | -0.50(-0.96%) |
Dec 12, 2005 | 51.76 | 51.76 | 51.76 | 51.76 | 12,885 | +0.31(+0.60%) |
Dec 09, 2005 | 51.61 | 51.61 | 51.45 | 51.45 | 779 | +0.16(+0.30%) |
Dec 08, 2005 | 51.30 | 51.30 | 51.30 | 51.30 | 25,707 | -0.35(-0.68%) |
Dec 07, 2005 | 51.65 | 51.65 | 51.65 | 51.65 | 644 | +0.15(+0.29%) |
Dec 06, 2005 | 51.83 | 51.89 | 51.32 | 51.49 | 818 | +0.43(+0.84%) |
Dec 05, 2005 | 51.06 | 51.06 | 51.06 | 51.06 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 52.00 | 52.00 | 51.06 | 51.06 | 1,358 | -1.89(-3.56%) |
Dec 01, 2005 | 51.03 | 52.95 | 51.03 | 52.95 | 2,577 | +2.11(+4.15%) |
Nov 30, 2005 | 51.03 | 51.14 | 50.84 | 50.84 | 1,551 | -0.42(-0.81%) |
Nov 29, 2005 | 51.25 | 51.26 | 51.25 | 51.26 | 787 | -0.20(-0.39%) |
Nov 28, 2005 | 52.19 | 52.19 | 51.24 | 51.46 | 1,056 | +0.23(+0.45%) |
Nov 25, 2005 | 51.23 | 51.23 | 51.23 | 51.23 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 51.23 | 51.23 | 51.23 | 51.23 | 1,417 | +0.01(+0.01%) |
Nov 22, 2005 | 51.26 | 51.26 | 51.22 | 51.22 | 573 | -0.77(-1.49%) |
Nov 21, 2005 | 51.96 | 52.09 | 51.96 | 52.00 | 832 | +0.29(+0.57%) |
Nov 18, 2005 | 51.70 | 51.70 | 51.70 | 51.70 | 128 | +0.06(+0.11%) |
Nov 17, 2005 | 51.64 | 51.64 | 51.64 | 51.64 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 51.53 | 51.81 | 51.53 | 51.64 | 694 | -0.17(-0.32%) |
Nov 15, 2005 | 51.81 | 51.81 | 51.81 | 51.81 | 128 | +0.33(+0.65%) |
Nov 14, 2005 | 51.48 | 51.48 | 51.48 | 51.48 | 257 | -0.05(-0.09%) |
Nov 11, 2005 | 51.18 | 51.52 | 50.77 | 51.52 | 671 | +1.02(+2.01%) |
Nov 10, 2005 | 50.44 | 50.51 | 50.44 | 50.51 | 515 | +1.58(+3.24%) |
Nov 09, 2005 | 49.66 | 51.21 | 48.92 | 48.92 | 902 | -0.03(-0.06%) |
Nov 08, 2005 | 48.14 | 49.66 | 48.14 | 48.95 | 1,461 | -0.67(-1.34%) |
Nov 07, 2005 | 48.85 | 49.67 | 48.85 | 49.62 | 2,222 | +1.51(+3.13%) |
Nov 04, 2005 | 48.12 | 48.12 | 48.12 | 48.12 | 257 | +0.00(+0.00%) |
Nov 03, 2005 | 48.87 | 48.89 | 47.73 | 48.12 | 13,676 | -0.36(-0.74%) |
Nov 02, 2005 | 48.47 | 48.47 | 48.47 | 48.47 | 644 | +0.78(+1.64%) |