Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 45.25 | 45.25 | 44.70 | 45.25 | 4,558 | +0.35(+0.78%) |
Jan 30, 2006 | 44.90 | 44.90 | 44.70 | 44.90 | 1,003 | +0.15(+0.34%) |
Jan 27, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 300 | -0.15(-0.33%) |
Jan 26, 2006 | 44.90 | 44.90 | 44.90 | 44.90 | 400 | +0.15(+0.34%) |
Jan 25, 2006 | 44.75 | 45.25 | 44.65 | 44.75 | 1,600 | +0.85(+1.94%) |
Jan 24, 2006 | 43.90 | 44.10 | 43.90 | 43.90 | 1,600 | -0.10(-0.23%) |
Jan 23, 2006 | 44.00 | 44.00 | 44.00 | 44.00 | 125 | +0.40(+0.92%) |
Jan 20, 2006 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 43.60 | 43.90 | 43.60 | 43.60 | 360 | -0.10(-0.23%) |
Jan 18, 2006 | 43.70 | 43.70 | 43.70 | 43.70 | 150 | -0.65(-1.47%) |
Jan 17, 2006 | 44.35 | 44.35 | 44.10 | 44.35 | 346 | -0.40(-0.89%) |
Jan 13, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 952 | +0.25(+0.56%) |
Jan 12, 2006 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | -0.37(-0.82%) |
Jan 11, 2006 | 44.87 | 44.87 | 44.87 | 44.87 | 100 | -0.63(-1.38%) |
Jan 10, 2006 | 45.50 | 45.50 | 45.50 | 45.50 | 19,545 | +0.15(+0.33%) |
Jan 09, 2006 | 45.35 | 45.85 | 45.35 | 45.35 | 3,733 | -0.75(-1.63%) |
Jan 06, 2006 | 46.10 | 46.10 | 45.35 | 46.10 | 325 | +1.10(+2.44%) |
Jan 05, 2006 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | -0.25(-0.55%) |
Jan 04, 2006 | 44.50 | 45.25 | 45.25 | 45.25 | 100 | +0.75(+1.69%) |
Jan 03, 2006 | 44.50 | 44.50 | 44.00 | 44.50 | 1,177 | +1.00(+2.30%) |
Dec 30, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 100 | -1.00(-2.25%) |
Dec 29, 2005 | 44.50 | 44.50 | 44.10 | 44.50 | 2,359 | +0.30(+0.68%) |
Dec 28, 2005 | 44.20 | 44.20 | 44.20 | 44.20 | 3,906 | +0.20(+0.45%) |
Dec 23, 2005 | 44.00 | 44.00 | 43.15 | 44.00 | 200 | +0.60(+1.38%) |
Dec 22, 2005 | 43.15 | 43.45 | 43.40 | 43.40 | 889 | +0.25(+0.58%) |
Dec 21, 2005 | 43.75 | 43.70 | 43.15 | 43.15 | 3,944 | -0.60(-1.37%) |
Dec 20, 2005 | 43.75 | 44.45 | 43.75 | 43.75 | 1,211 | -0.70(-1.57%) |
Dec 19, 2005 | 44.45 | 44.45 | 44.10 | 44.45 | 779 | +0.15(+0.34%) |
Dec 16, 2005 | 44.30 | 44.30 | 43.90 | 44.30 | 1,512 | -0.25(-0.56%) |
Dec 15, 2005 | 44.55 | 44.55 | 44.55 | 44.55 | 200 | -0.55(-1.22%) |
Dec 14, 2005 | 45.10 | 45.10 | 44.70 | 45.10 | 2,200 | +0.00(+0.00%) |
Dec 13, 2005 | 45.10 | 45.10 | 45.10 | 45.10 | 112 | -0.05(-0.11%) |
Dec 12, 2005 | 45.15 | 45.15 | 44.80 | 45.15 | 510 | +0.85(+1.92%) |
Dec 09, 2005 | 44.30 | 44.75 | 44.30 | 44.30 | 826 | -0.10(-0.23%) |
Dec 08, 2005 | 44.40 | 44.40 | 44.40 | 44.40 | 113 | +0.70(+1.60%) |
Dec 07, 2005 | 43.70 | 43.70 | 43.70 | 43.70 | 2,147 | -0.60(-1.35%) |
Dec 06, 2005 | 44.30 | 44.30 | 44.30 | 44.30 | 200 | +0.30(+0.68%) |
Dec 05, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | +0.00(+0.00%) |
Dec 02, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | +0.30(+0.69%) |
Dec 01, 2005 | 43.80 | 43.73 | 43.70 | 43.70 | 565 | -0.10(-0.23%) |
Nov 30, 2005 | 43.80 | 43.80 | 43.80 | 2,272 | +0.00(+0.00%) | |
Nov 29, 2005 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 43.80 | 43.80 | 43.80 | 1,241 | +0.00(+0.00%) | |
Nov 25, 2005 | 43.80 | 44.10 | 43.50 | 43.80 | 2,680 | -0.20(-0.45%) |
Nov 23, 2005 | 44.00 | 44.60 | 43.70 | 44.00 | 5,789 | +0.00(+0.00%) |
Nov 22, 2005 | 44.00 | 44.25 | 43.75 | 44.00 | 550 | -1.00(-2.22%) |
Nov 21, 2005 | 45.00 | 45.00 | 44.30 | 45.00 | 245 | +1.00(+2.27%) |
Nov 18, 2005 | 44.00 | 44.40 | 43.28 | 44.00 | 867 | +0.45(+1.03%) |
Nov 17, 2005 | 43.55 | 43.60 | 43.55 | 43.55 | 1,000 | +0.35(+0.81%) |
Nov 16, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 43.20 | 43.60 | 43.20 | 43.20 | 220 | +0.20(+0.47%) |
Nov 14, 2005 | 43.00 | 43.20 | 42.90 | 43.00 | 1,255 | +1.00(+2.38%) |
Nov 11, 2005 | 42.00 | 42.00 | 42.00 | 1,000 | +0.00(+0.00%) | |
Nov 10, 2005 | 42.00 | 42.42 | 42.00 | 42.00 | 5,990 | -0.65(-1.52%) |
Nov 09, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 200 | -0.35(-0.81%) |
Nov 08, 2005 | 42.35 | 43.30 | 43.00 | 43.00 | 1,743 | +0.65(+1.53%) |
Nov 07, 2005 | 42.35 | 42.40 | 42.35 | 42.35 | 2,100 | +0.55(+1.32%) |
Nov 04, 2005 | 41.80 | 42.30 | 41.80 | 41.80 | 450 | -0.95(-2.22%) |
Nov 03, 2005 | 42.75 | 42.75 | 42.60 | 42.75 | 8,600 | -0.55(-1.27%) |
Nov 02, 2005 | 43.30 | 43.30 | 43.30 | 43.30 | 0 | +0.00(+0.00%) |