Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 48.95 | 49.36 | 48.95 | 49.17 | 1,779 | +0.33(+0.68%) |
Dec 29, 2005 | 50.05 | 50.05 | 48.40 | 48.84 | 10,108 | -1.21(-2.42%) |
Dec 28, 2005 | 49.50 | 50.05 | 49.28 | 50.05 | 1,272 | -0.11(-0.22%) |
Dec 27, 2005 | 48.51 | 50.38 | 48.51 | 50.16 | 2,554 | +0.15(+0.31%) |
Dec 23, 2005 | 50.38 | 50.60 | 49.50 | 50.01 | 300 | +0.29(+0.58%) |
Dec 22, 2005 | 51.15 | 51.15 | 48.62 | 49.72 | 1,400 | -0.22(-0.44%) |
Dec 21, 2005 | 50.49 | 50.49 | 49.72 | 49.94 | 1,903 | -0.66(-1.30%) |
Dec 20, 2005 | 50.82 | 50.82 | 49.50 | 50.60 | 3,691 | +0.33(+0.66%) |
Dec 19, 2005 | 50.57 | 50.82 | 49.72 | 50.27 | 1,392 | -0.66(-1.30%) |
Dec 16, 2005 | 49.61 | 51.15 | 49.50 | 50.93 | 5,451 | +0.88(+1.76%) |
Dec 15, 2005 | 49.09 | 50.60 | 49.09 | 50.05 | 3,419 | +0.55(+1.11%) |
Dec 14, 2005 | 51.04 | 51.92 | 49.50 | 49.50 | 1,390 | -1.10(-2.17%) |
Dec 13, 2005 | 51.70 | 51.70 | 49.83 | 50.60 | 1,116 | +0.00(+0.00%) |
Dec 12, 2005 | 50.60 | 50.82 | 49.50 | 50.60 | 2,097 | +0.00(+0.00%) |
Dec 09, 2005 | 49.50 | 50.82 | 49.17 | 50.60 | 1,482 | +0.88(+1.77%) |
Dec 08, 2005 | 48.95 | 50.16 | 48.95 | 49.72 | 1,294 | +0.22(+0.44%) |
Dec 07, 2005 | 49.50 | 50.16 | 48.95 | 49.50 | 4,456 | -1.10(-2.17%) |
Dec 06, 2005 | 50.60 | 50.71 | 49.71 | 50.60 | 5,231 | +0.44(+0.88%) |
Dec 05, 2005 | 52.25 | 52.25 | 50.16 | 50.16 | 1,941 | -0.66(-1.30%) |
Dec 02, 2005 | 52.25 | 52.25 | 50.82 | 50.82 | 764 | -0.77(-1.49%) |
Dec 01, 2005 | 52.25 | 52.25 | 51.15 | 51.59 | 858 | -0.11(-0.21%) |
Nov 30, 2005 | 51.37 | 52.25 | 51.15 | 51.70 | 820 | +0.55(+1.08%) |
Nov 29, 2005 | 48.95 | 51.67 | 48.95 | 51.15 | 1,093 | +1.98(+4.03%) |
Nov 28, 2005 | 52.80 | 52.80 | 48.95 | 49.17 | 3,542 | -1.43(-2.82%) |
Nov 25, 2005 | 49.61 | 50.60 | 49.50 | 50.60 | 454 | +0.66(+1.32%) |
Nov 23, 2005 | 50.38 | 50.38 | 48.95 | 49.94 | 1,072 | +0.44(+0.89%) |
Nov 22, 2005 | 49.83 | 49.94 | 49.06 | 49.50 | 1,253 | -0.33(-0.66%) |
Nov 21, 2005 | 50.25 | 52.25 | 49.28 | 49.83 | 917 | +0.45(+0.91%) |
Nov 18, 2005 | 49.50 | 53.35 | 48.84 | 49.38 | 5,300 | +0.76(+1.56%) |
Nov 17, 2005 | 49.61 | 49.61 | 48.34 | 48.62 | 669 | -0.66(-1.34%) |
Nov 16, 2005 | 50.60 | 50.60 | 48.95 | 49.28 | 2,142 | -1.20(-2.38%) |
Nov 15, 2005 | 51.04 | 51.04 | 48.51 | 50.48 | 2,601 | -0.56(-1.10%) |
Nov 14, 2005 | 49.50 | 52.03 | 49.50 | 51.04 | 3,714 | +1.73(+3.51%) |
Nov 11, 2005 | 47.85 | 49.50 | 45.10 | 49.31 | 5,664 | +1.46(+3.05%) |
Nov 10, 2005 | 46.75 | 47.85 | 45.10 | 47.85 | 4,159 | -0.11(-0.23%) |
Nov 09, 2005 | 49.50 | 52.80 | 46.20 | 47.96 | 8,047 | -1.76(-3.54%) |
Nov 08, 2005 | 51.26 | 52.80 | 49.50 | 49.72 | 13,169 | -2.53(-4.84%) |
Nov 07, 2005 | 55.00 | 55.00 | 51.04 | 52.25 | 5,888 | -1.76(-3.26%) |
Nov 04, 2005 | 55.00 | 55.00 | 52.80 | 54.01 | 3,309 | +0.22(+0.41%) |
Nov 03, 2005 | 56.54 | 56.54 | 52.25 | 53.79 | 5,636 | -1.76(-3.17%) |
Nov 02, 2005 | 58.30 | 58.30 | 53.90 | 55.55 | 10,679 | +0.55(+1.00%) |
Nov 01, 2005 | 48.95 | 55.99 | 48.40 | 55.00 | 13,098 | +3.30(+6.38%) |
Oct 31, 2005 | 51.15 | 52.25 | 49.50 | 51.70 | 2,971 | +1.10(+2.17%) |
Oct 28, 2005 | 50.49 | 52.14 | 48.51 | 50.60 | 6,073 | +0.11(+0.22%) |
Oct 27, 2005 | 51.15 | 52.25 | 49.50 | 50.49 | 8,598 | +0.34(+0.68%) |
Oct 26, 2005 | 49.17 | 50.93 | 46.74 | 50.15 | 10,438 | +2.63(+5.53%) |
Oct 25, 2005 | 44.44 | 48.95 | 43.45 | 47.52 | 5,693 | +2.55(+5.66%) |
Oct 24, 2005 | 44.00 | 46.20 | 43.45 | 44.97 | 4,427 | +1.08(+2.47%) |
Oct 21, 2005 | 44.11 | 44.55 | 42.90 | 43.89 | 1,877 | +0.55(+1.27%) |
Oct 20, 2005 | 43.45 | 43.45 | 41.36 | 43.34 | 1,039 | +0.99(+2.34%) |
Oct 19, 2005 | 41.14 | 43.45 | 41.14 | 42.35 | 1,423 | -1.10(-2.53%) |
Oct 18, 2005 | 43.23 | 43.45 | 42.23 | 43.45 | 1,031 | +2.20(+5.33%) |
Oct 17, 2005 | 42.90 | 42.90 | 41.25 | 41.25 | 418 | -1.65(-3.85%) |
Oct 14, 2005 | 42.24 | 42.90 | 41.25 | 42.90 | 3,659 | +0.88(+2.09%) |
Oct 13, 2005 | 40.37 | 42.35 | 39.82 | 42.02 | 766 | +1.10(+2.69%) |
Oct 12, 2005 | 42.57 | 42.57 | 40.26 | 40.92 | 1,564 | -0.22(-0.53%) |
Oct 11, 2005 | 41.70 | 41.70 | 40.15 | 41.14 | 1,622 | +0.55(+1.36%) |
Oct 10, 2005 | 40.04 | 40.92 | 39.60 | 40.59 | 935 | +0.55(+1.37%) |
Oct 07, 2005 | 41.25 | 41.25 | 37.40 | 40.04 | 5,382 | -1.21(-2.93%) |
Oct 06, 2005 | 42.45 | 42.46 | 40.70 | 41.25 | 922 | -0.44(-1.06%) |
Oct 05, 2005 | 41.36 | 41.80 | 40.92 | 41.69 | 218 | -0.22(-0.52%) |
Oct 04, 2005 | 42.68 | 43.01 | 40.59 | 41.91 | 631 | +0.22(+0.53%) |