Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 51.21 | 53.86 | 51.21 | 53.86 | 1,552 | +2.58(+5.04%) |
Dec 29, 2005 | 50.50 | 51.28 | 50.50 | 51.28 | 2,842 | +0.05(+0.11%) |
Dec 28, 2005 | 51.59 | 51.59 | 51.22 | 51.22 | 515 | -0.36(-0.71%) |
Dec 27, 2005 | 51.59 | 51.59 | 51.20 | 51.59 | 5,285 | +0.01(+0.01%) |
Dec 23, 2005 | 51.43 | 51.58 | 51.20 | 51.58 | 913 | -0.01(-0.01%) |
Dec 22, 2005 | 51.43 | 51.66 | 51.43 | 51.59 | 3,287 | -0.19(-0.37%) |
Dec 21, 2005 | 51.40 | 52.01 | 51.40 | 51.78 | 5,028 | +0.16(+0.30%) |
Dec 20, 2005 | 51.21 | 51.78 | 51.20 | 51.62 | 7,863 | -0.07(-0.14%) |
Dec 19, 2005 | 51.70 | 51.70 | 51.70 | 51.70 | 0 | +0.00(+0.00%) |
Dec 16, 2005 | 51.70 | 51.70 | 51.70 | 51.70 | 0 | +0.00(+0.00%) |
Dec 15, 2005 | 51.39 | 51.70 | 51.21 | 51.70 | 8,361 | +0.41(+0.80%) |
Dec 14, 2005 | 52.16 | 52.16 | 51.28 | 51.28 | 875 | +0.04(+0.08%) |
Dec 13, 2005 | 51.74 | 51.74 | 50.98 | 51.24 | 14,115 | -0.50(-0.96%) |
Dec 12, 2005 | 51.74 | 51.74 | 51.74 | 51.74 | 12,891 | +0.31(+0.60%) |
Dec 09, 2005 | 51.59 | 51.59 | 51.43 | 51.43 | 779 | +0.16(+0.30%) |
Dec 08, 2005 | 51.28 | 51.28 | 51.28 | 51.28 | 25,717 | -0.35(-0.68%) |
Dec 07, 2005 | 51.62 | 51.62 | 51.62 | 51.62 | 644 | +0.15(+0.29%) |
Dec 06, 2005 | 51.81 | 51.87 | 51.30 | 51.47 | 818 | +0.43(+0.84%) |
Dec 05, 2005 | 51.04 | 51.04 | 51.04 | 51.04 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 51.97 | 51.97 | 51.04 | 51.04 | 1,358 | -1.88(-3.56%) |
Dec 01, 2005 | 51.00 | 52.93 | 51.00 | 52.93 | 2,578 | +2.11(+4.15%) |
Nov 30, 2005 | 51.00 | 51.12 | 50.82 | 50.82 | 1,552 | -0.42(-0.81%) |
Nov 29, 2005 | 51.23 | 51.23 | 51.23 | 51.23 | 787 | -0.20(-0.39%) |
Nov 28, 2005 | 52.17 | 52.17 | 51.22 | 51.44 | 1,057 | +0.23(+0.45%) |
Nov 25, 2005 | 51.21 | 51.21 | 51.21 | 51.21 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 51.21 | 51.21 | 51.21 | 51.21 | 1,418 | +0.01(+0.01%) |
Nov 22, 2005 | 51.24 | 51.24 | 51.20 | 51.20 | 573 | -0.77(-1.49%) |
Nov 21, 2005 | 51.94 | 52.07 | 51.94 | 51.97 | 832 | +0.29(+0.57%) |
Nov 18, 2005 | 51.68 | 51.68 | 51.68 | 51.68 | 128 | +0.06(+0.11%) |
Nov 17, 2005 | 51.62 | 51.62 | 51.62 | 51.62 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 51.51 | 51.79 | 51.51 | 51.62 | 694 | -0.17(-0.32%) |
Nov 15, 2005 | 51.79 | 51.79 | 51.79 | 51.79 | 128 | +0.33(+0.65%) |
Nov 14, 2005 | 51.46 | 51.46 | 51.45 | 51.45 | 257 | -0.05(-0.09%) |
Nov 11, 2005 | 51.16 | 51.50 | 50.75 | 51.50 | 671 | +1.02(+2.01%) |
Nov 10, 2005 | 50.41 | 50.48 | 50.41 | 50.48 | 515 | +1.58(+3.24%) |
Nov 09, 2005 | 49.64 | 51.19 | 48.90 | 48.90 | 902 | -0.03(-0.06%) |
Nov 08, 2005 | 48.12 | 49.64 | 48.12 | 48.93 | 1,461 | -0.67(-1.34%) |
Nov 07, 2005 | 48.83 | 49.65 | 48.83 | 49.60 | 2,223 | +1.50(+3.13%) |
Nov 04, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 257 | +0.00(+0.00%) |
Nov 03, 2005 | 48.85 | 48.87 | 47.71 | 48.10 | 13,682 | -0.36(-0.74%) |
Nov 02, 2005 | 48.45 | 48.45 | 48.45 | 48.45 | 644 | +0.78(+1.64%) |
Nov 01, 2005 | 47.32 | 47.77 | 47.32 | 47.67 | 2,656 | +0.33(+0.70%) |
Oct 31, 2005 | 48.17 | 48.87 | 47.34 | 47.34 | 5,641 | -1.15(-2.37%) |
Oct 28, 2005 | 48.87 | 49.58 | 48.48 | 48.48 | 9,278 | -0.31(-0.64%) |
Oct 27, 2005 | 48.48 | 48.88 | 48.48 | 48.79 | 1,102 | +0.29(+0.61%) |
Oct 26, 2005 | 48.64 | 48.66 | 48.49 | 48.50 | 1,224 | -0.76(-1.54%) |
Oct 25, 2005 | 49.26 | 49.26 | 49.26 | 49.26 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 48.48 | 49.26 | 48.48 | 49.26 | 2,397 | +0.59(+1.21%) |
Oct 21, 2005 | 48.67 | 48.67 | 48.08 | 48.67 | 4,718 | +0.01(+0.02%) |
Oct 20, 2005 | 48.66 | 48.73 | 48.66 | 48.66 | 580 | -0.21(-0.43%) |
Oct 19, 2005 | 48.87 | 48.87 | 48.87 | 48.87 | 644 | +0.00(+0.00%) |
Oct 18, 2005 | 48.87 | 48.87 | 48.77 | 48.87 | 3,042 | +0.34(+0.70%) |
Oct 17, 2005 | 48.81 | 49.30 | 48.52 | 48.53 | 6,317 | -0.74(-1.51%) |
Oct 14, 2005 | 49.26 | 49.27 | 49.15 | 49.27 | 3,261 | -0.65(-1.31%) |
Oct 13, 2005 | 50.36 | 50.42 | 49.93 | 49.93 | 2,966 | -0.01(-0.02%) |
Oct 12, 2005 | 49.30 | 50.03 | 49.26 | 49.93 | 3,545 | +0.12(+0.23%) |
Oct 11, 2005 | 50.81 | 50.81 | 49.79 | 49.82 | 37,200 | -1.12(-2.19%) |
Oct 10, 2005 | 50.93 | 50.93 | 50.93 | 50.93 | 128 | +0.50(+0.98%) |
Oct 07, 2005 | 50.69 | 51.00 | 50.44 | 50.44 | 767 | +0.02(+0.03%) |
Oct 06, 2005 | 51.20 | 51.20 | 50.42 | 50.42 | 1,842 | -0.74(-1.44%) |
Oct 05, 2005 | 51.56 | 51.56 | 51.16 | 51.16 | 128 | -0.40(-0.78%) |
Oct 04, 2005 | 51.20 | 51.56 | 51.20 | 51.56 | 440 | +1.04(+2.05%) |