Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 55.85 | 55.85 | 53.75 | 55.85 | 58,780 | +1.35(+2.48%) |
Dec 29, 2005 | 54.50 | 54.60 | 53.30 | 54.50 | 25,552 | +0.85(+1.58%) |
Dec 28, 2005 | 53.65 | 54.75 | 53.60 | 53.65 | 20,407 | -1.10(-2.01%) |
Dec 23, 2005 | 54.75 | 55.30 | 54.30 | 54.75 | 10,313 | -0.25(-0.45%) |
Dec 22, 2005 | 55.05 | 55.38 | 54.40 | 55.00 | 150,071 | -0.05(-0.09%) |
Dec 21, 2005 | 54.10 | 55.41 | 54.00 | 55.05 | 45,176 | +0.95(+1.76%) |
Dec 20, 2005 | 54.10 | 54.60 | 53.85 | 54.10 | 34,583 | -2.15(-3.82%) |
Dec 19, 2005 | 56.25 | 56.25 | 54.35 | 56.25 | 14,599 | +0.95(+1.72%) |
Dec 16, 2005 | 55.30 | 56.55 | 54.75 | 55.30 | 31,573 | -1.45(-2.56%) |
Dec 15, 2005 | 56.75 | 58.20 | 56.75 | 56.75 | 23,383 | -1.15(-1.99%) |
Dec 14, 2005 | 57.90 | 58.26 | 56.65 | 57.90 | 41,347 | +0.90(+1.58%) |
Dec 13, 2005 | 57.00 | 57.15 | 54.25 | 57.00 | 32,735 | +1.95(+3.54%) |
Dec 12, 2005 | 55.05 | 55.90 | 54.80 | 55.05 | 16,685 | +0.05(+0.09%) |
Dec 09, 2005 | 55.00 | 55.00 | 53.60 | 55.00 | 38,949 | +1.25(+2.33%) |
Dec 08, 2005 | 53.75 | 54.50 | 53.65 | 53.75 | 73,741 | -0.35(-0.65%) |
Dec 07, 2005 | 54.10 | 56.00 | 54.10 | 54.10 | 27,937 | -1.60(-2.87%) |
Dec 06, 2005 | 55.70 | 56.10 | 55.00 | 55.70 | 23,412 | +1.05(+1.92%) |
Dec 05, 2005 | 54.65 | 55.65 | 54.60 | 54.65 | 11,963 | -1.10(-1.97%) |
Dec 02, 2005 | 55.75 | 57.45 | 55.75 | 55.75 | 32,375 | +0.10(+0.18%) |
Dec 01, 2005 | 54.10 | 55.65 | 54.30 | 55.65 | 30,473 | +1.55(+2.87%) |
Nov 30, 2005 | 54.10 | 54.50 | 53.00 | 54.10 | 15,552 | +0.05(+0.09%) |
Nov 29, 2005 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 54.05 | 55.00 | 54.05 | 54.05 | 22,956 | -0.40(-0.73%) |
Nov 25, 2005 | 54.45 | 55.00 | 53.40 | 54.45 | 48,525 | +0.80(+1.49%) |
Nov 23, 2005 | 53.65 | 54.75 | 53.50 | 53.65 | 26,941 | -0.05(-0.09%) |
Nov 22, 2005 | 53.70 | 54.20 | 53.05 | 53.70 | 31,655 | -0.20(-0.37%) |
Nov 21, 2005 | 53.90 | 54.45 | 53.00 | 53.90 | 38,291 | +0.60(+1.13%) |
Nov 18, 2005 | 53.30 | 53.35 | 52.55 | 53.30 | 22,523 | +0.65(+1.23%) |
Nov 17, 2005 | 52.65 | 53.20 | 52.10 | 52.65 | 16,967 | +0.10(+0.19%) |
Nov 16, 2005 | 52.55 | 53.50 | 51.90 | 52.55 | 16,119 | -0.65(-1.22%) |
Nov 15, 2005 | 53.20 | 54.05 | 52.45 | 53.20 | 61,493 | +0.40(+0.76%) |
Nov 14, 2005 | 52.80 | 53.45 | 51.70 | 52.80 | 27,726 | +1.00(+1.93%) |
Nov 11, 2005 | 51.80 | 53.60 | 51.70 | 51.80 | 16,365 | -0.75(-1.43%) |
Nov 10, 2005 | 52.55 | 52.55 | 51.20 | 52.55 | 40,521 | +1.45(+2.84%) |
Nov 09, 2005 | 51.10 | 51.35 | 50.25 | 51.10 | 20,796 | +0.40(+0.79%) |
Nov 08, 2005 | 50.50 | 50.90 | 50.00 | 50.70 | 17,679 | +0.20(+0.40%) |
Nov 07, 2005 | 50.50 | 50.90 | 50.25 | 50.50 | 23,075 | +0.15(+0.30%) |
Nov 04, 2005 | 50.35 | 50.45 | 48.85 | 50.35 | 20,117 | +1.20(+2.44%) |
Nov 03, 2005 | 49.15 | 49.95 | 48.60 | 49.15 | 13,647 | -0.35(-0.71%) |
Nov 02, 2005 | 49.50 | 50.11 | 49.00 | 49.50 | 24,865 | +0.20(+0.41%) |
Nov 01, 2005 | 49.30 | 49.50 | 48.15 | 49.30 | 13,132 | +0.35(+0.72%) |
Oct 31, 2005 | 48.10 | 48.95 | 47.85 | 48.95 | 130,903 | +0.85(+1.77%) |
Oct 28, 2005 | 48.10 | 48.20 | 47.05 | 48.10 | 33,065 | +0.95(+2.01%) |
Oct 27, 2005 | 47.15 | 47.75 | 47.00 | 47.15 | 26,537 | -0.05(-0.11%) |
Oct 26, 2005 | 47.20 | 47.50 | 45.45 | 47.20 | 22,522 | +1.45(+3.17%) |
Oct 25, 2005 | 45.75 | 46.80 | 45.70 | 45.75 | 38,711 | -0.35(-0.76%) |
Oct 24, 2005 | 46.10 | 46.10 | 44.10 | 46.10 | 24,758 | +1.95(+4.42%) |
Oct 21, 2005 | 44.15 | 45.00 | 43.93 | 44.15 | 70,381 | -0.50(-1.12%) |
Oct 20, 2005 | 44.65 | 46.25 | 44.65 | 44.65 | 57,519 | -1.25(-2.72%) |
Oct 19, 2005 | 45.90 | 45.90 | 44.60 | 45.90 | 25,349 | +0.15(+0.33%) |
Oct 18, 2005 | 45.75 | 46.50 | 45.70 | 45.75 | 13,775 | -0.80(-1.72%) |
Oct 17, 2005 | 46.55 | 46.60 | 45.40 | 46.55 | 58,472 | +0.95(+2.08%) |
Oct 14, 2005 | 45.60 | 45.60 | 43.50 | 45.60 | 18,571 | +1.00(+2.24%) |
Oct 13, 2005 | 46.25 | 46.50 | 44.60 | 44.60 | 38,004 | -1.65(-3.57%) |
Oct 12, 2005 | 46.25 | 47.60 | 45.50 | 46.25 | 88,282 | -1.22(-2.57%) |
Oct 11, 2005 | 47.47 | 48.25 | 47.40 | 47.47 | 155,747 | -0.38(-0.79%) |
Oct 10, 2005 | 47.90 | 48.50 | 47.75 | 47.85 | 363,254 | -0.05(-0.10%) |
Oct 07, 2005 | 47.90 | 48.45 | 47.30 | 47.90 | 438,609 | -1.45(-2.94%) |
Oct 06, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 0 | -0.40(-0.80%) |
Oct 05, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | -1.05(-2.07%) |
Oct 04, 2005 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.00(+0.00%) |