Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2005 | 47.10 | 47.10 | 47.10 | 47.10 | 7,062 | +0.35(+0.75%) |
Oct 31, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 6,400 | +0.00(+0.00%) |
Oct 28, 2005 | 46.75 | 47.00 | 46.75 | 46.75 | 700 | +0.05(+0.11%) |
Oct 27, 2005 | 46.70 | 48.05 | 46.70 | 46.70 | 617 | -1.30(-2.71%) |
Oct 26, 2005 | 48.00 | 48.30 | 48.00 | 48.00 | 475 | +0.00(+0.00%) |
Oct 25, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 600 | +0.90(+1.91%) |
Oct 24, 2005 | 47.10 | 47.35 | 47.10 | 47.10 | 823 | -0.40(-0.84%) |
Oct 21, 2005 | 47.50 | 48.14 | 47.50 | 47.50 | 6,861 | -0.10(-0.21%) |
Oct 20, 2005 | 47.60 | 47.90 | 47.47 | 47.60 | 12,941 | +1.06(+2.28%) |
Oct 19, 2005 | 46.54 | 46.55 | 46.16 | 46.54 | 12,633 | -0.83(-1.75%) |
Oct 18, 2005 | 47.37 | 47.37 | 46.00 | 47.37 | 6,575 | -1.03(-2.13%) |
Oct 17, 2005 | 48.40 | 48.40 | 48.05 | 48.40 | 1,466 | -0.65(-1.32%) |
Oct 14, 2005 | 49.05 | 49.07 | 49.05 | 49.05 | 6,074 | +0.05(+0.10%) |
Oct 13, 2005 | 49.40 | 49.00 | 48.67 | 49.00 | 6,200 | -0.40(-0.82%) |
Oct 12, 2005 | 49.40 | 49.40 | 49.40 | 49.40 | 162 | +1.60(+3.36%) |
Oct 11, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 48.05 | 47.90 | 47.80 | 47.80 | 290 | -0.25(-0.52%) |
Oct 07, 2005 | 48.05 | 48.05 | 48.00 | 48.05 | 519 | +1.97(+4.28%) |
Oct 06, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | -0.76(-1.62%) |
Oct 04, 2005 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | +0.00(+0.00%) |