Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 67.10 | 68.00 | 67.10 | 67.10 | 1,947 | -0.40(-0.59%) |
Dec 29, 2005 | 67.50 | 67.70 | 66.75 | 67.50 | 1,777 | +0.75(+1.12%) |
Dec 28, 2005 | 66.75 | 67.00 | 65.75 | 66.75 | 1,826 | +0.75(+1.14%) |
Dec 23, 2005 | 66.00 | 66.00 | 65.00 | 66.00 | 830 | +1.00(+1.54%) |
Dec 22, 2005 | 63.25 | 65.80 | 64.80 | 65.00 | 1,073 | +1.75(+2.77%) |
Dec 21, 2005 | 61.75 | 63.50 | 62.50 | 63.25 | 1,930 | +1.50(+2.43%) |
Dec 20, 2005 | 61.75 | 62.00 | 61.00 | 61.75 | 899 | -0.50(-0.80%) |
Dec 19, 2005 | 62.25 | 62.25 | 62.10 | 62.25 | 5,594 | +1.65(+2.72%) |
Dec 16, 2005 | 60.60 | 61.60 | 60.50 | 60.60 | 1,571 | +1.00(+1.68%) |
Dec 15, 2005 | 59.60 | 60.50 | 59.60 | 59.60 | 615 | -0.30(-0.50%) |
Dec 14, 2005 | 59.90 | 60.20 | 58.50 | 59.90 | 1,778 | +0.80(+1.35%) |
Dec 13, 2005 | 59.10 | 59.10 | 58.25 | 59.10 | 1,710 | -0.90(-1.50%) |
Dec 12, 2005 | 60.00 | 60.10 | 59.25 | 60.00 | 2,297 | +2.00(+3.45%) |
Dec 09, 2005 | 58.00 | 58.25 | 57.50 | 58.00 | 765 | +1.25(+2.20%) |
Dec 08, 2005 | 56.75 | 57.75 | 56.75 | 56.75 | 1,191 | -0.25(-0.44%) |
Dec 07, 2005 | 57.00 | 57.75 | 56.75 | 57.00 | 3,214 | -0.50(-0.87%) |
Dec 06, 2005 | 57.50 | 57.65 | 56.75 | 57.50 | 1,557 | +1.00(+1.77%) |
Dec 05, 2005 | 56.50 | 57.50 | 56.50 | 56.50 | 1,919 | -1.50(-2.59%) |
Dec 02, 2005 | 58.00 | 58.25 | 57.25 | 58.00 | 3,181 | +1.50(+2.65%) |
Dec 01, 2005 | 56.50 | 56.50 | 56.25 | 56.50 | 1,280 | +0.00(+0.00%) |
Nov 30, 2005 | 56.50 | 56.50 | 55.65 | 56.50 | 2,254 | +1.90(+3.48%) |
Nov 29, 2005 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 54.60 | 55.00 | 54.60 | 54.60 | 270 | -0.40(-0.73%) |
Nov 25, 2005 | 55.00 | 55.00 | 54.75 | 55.00 | 1,215 | -0.75(-1.35%) |
Nov 23, 2005 | 55.75 | 56.30 | 55.75 | 55.75 | 5,657 | +0.25(+0.45%) |
Nov 22, 2005 | 55.50 | 56.00 | 55.25 | 55.50 | 1,659 | -0.40(-0.72%) |
Nov 21, 2005 | 55.90 | 57.50 | 55.60 | 55.90 | 3,338 | +1.60(+2.95%) |
Nov 18, 2005 | 54.30 | 54.75 | 53.75 | 54.30 | 692 | +1.20(+2.26%) |
Nov 17, 2005 | 53.10 | 54.00 | 52.75 | 53.10 | 1,890 | +1.10(+2.12%) |
Nov 16, 2005 | 52.00 | 53.25 | 52.00 | 52.00 | 2,337 | +0.00(+0.00%) |
Nov 15, 2005 | 52.00 | 53.00 | 52.00 | 52.00 | 1,590 | -1.65(-3.08%) |
Nov 14, 2005 | 53.65 | 53.65 | 53.65 | 53.65 | 401 | -0.10(-0.19%) |
Nov 11, 2005 | 53.75 | 53.75 | 52.75 | 53.75 | 798 | +0.00(+0.00%) |
Nov 10, 2005 | 53.75 | 53.75 | 53.25 | 53.75 | 933 | -0.60(-1.10%) |
Nov 09, 2005 | 54.35 | 54.35 | 53.50 | 54.35 | 769 | +1.85(+3.52%) |
Nov 08, 2005 | 52.85 | 53.75 | 52.50 | 52.50 | 1,296 | -0.35(-0.66%) |
Nov 07, 2005 | 52.85 | 52.85 | 52.85 | 52.85 | 1,149 | -0.15(-0.28%) |
Nov 04, 2005 | 53.00 | 53.60 | 53.00 | 53.00 | 7,405 | -1.00(-1.85%) |
Nov 03, 2005 | 54.00 | 54.00 | 53.25 | 54.00 | 424 | -0.25(-0.46%) |
Nov 02, 2005 | 54.25 | 54.25 | 53.00 | 54.25 | 1,078 | +1.00(+1.88%) |
Nov 01, 2005 | 53.25 | 54.25 | 53.25 | 53.25 | 2,616 | +0.25(+0.47%) |
Oct 31, 2005 | 52.20 | 53.50 | 52.75 | 53.00 | 2,209 | +0.80(+1.53%) |
Oct 28, 2005 | 52.20 | 53.00 | 52.00 | 52.20 | 2,358 | -0.05(-0.10%) |
Oct 27, 2005 | 52.25 | 52.25 | 51.25 | 52.25 | 2,298 | +0.35(+0.67%) |
Oct 26, 2005 | 51.90 | 52.00 | 51.00 | 51.90 | 1,345 | +1.40(+2.77%) |
Oct 25, 2005 | 50.50 | 51.80 | 50.50 | 50.50 | 4,253 | +0.75(+1.51%) |
Oct 24, 2005 | 49.75 | 49.85 | 49.65 | 49.75 | 8,493 | -1.50(-2.93%) |
Oct 21, 2005 | 51.25 | 51.25 | 51.25 | 51.25 | 962 | +1.25(+2.50%) |
Oct 20, 2005 | 50.00 | 51.00 | 50.00 | 50.00 | 1,049 | -0.50(-0.99%) |
Oct 19, 2005 | 50.50 | 50.55 | 50.50 | 50.50 | 1,035 | -0.75(-1.46%) |
Oct 18, 2005 | 51.25 | 51.25 | 50.30 | 51.25 | 1,001 | -0.05(-0.10%) |
Oct 17, 2005 | 51.30 | 51.50 | 50.50 | 51.30 | 1,466 | -0.60(-1.16%) |
Oct 14, 2005 | 51.90 | 52.50 | 51.50 | 51.90 | 528 | +0.55(+1.07%) |
Oct 13, 2005 | 53.00 | 52.35 | 51.35 | 51.35 | 1,419 | -1.65(-3.11%) |
Oct 12, 2005 | 53.00 | 53.00 | 53.00 | 53.00 | 105 | -0.50(-0.93%) |
Oct 11, 2005 | 53.50 | 54.50 | 53.50 | 53.50 | 1,013 | +0.35(+0.66%) |
Oct 10, 2005 | 52.90 | 53.15 | 52.90 | 53.15 | 1,185 | +0.25(+0.47%) |
Oct 07, 2005 | 52.90 | 53.25 | 52.90 | 52.90 | 11,850 | -2.60(-4.68%) |
Oct 06, 2005 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.25(+0.45%) |
Oct 05, 2005 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.85(+1.56%) |
Oct 04, 2005 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.00(+0.00%) |