Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 56.56 | 57.68 | 54.74 | 55.30 | 6,535 | -1.82(-3.19%) |
Dec 29, 2005 | 57.96 | 57.96 | 56.00 | 57.12 | 3,961 | +0.00(+0.00%) |
Dec 28, 2005 | 57.40 | 58.24 | 56.14 | 57.12 | 8,878 | +0.56(+0.99%) |
Dec 27, 2005 | 58.10 | 59.36 | 56.28 | 56.56 | 12,242 | -1.26(-2.18%) |
Dec 23, 2005 | 55.72 | 57.82 | 55.72 | 57.82 | 7,287 | +1.68(+2.99%) |
Dec 22, 2005 | 56.14 | 57.40 | 54.74 | 56.14 | 13,616 | +0.00(+0.00%) |
Dec 21, 2005 | 55.72 | 56.28 | 55.58 | 56.14 | 21,313 | +0.84(+1.52%) |
Dec 20, 2005 | 56.98 | 56.98 | 54.60 | 55.30 | 6,019 | -0.56(-1.00%) |
Dec 19, 2005 | 54.32 | 57.12 | 53.48 | 55.86 | 17,450 | +1.96(+3.64%) |
Dec 16, 2005 | 51.94 | 54.18 | 51.94 | 53.90 | 17,465 | +1.96(+3.77%) |
Dec 15, 2005 | 54.18 | 54.32 | 50.40 | 51.94 | 28,537 | -1.68(-3.13%) |
Dec 14, 2005 | 54.46 | 54.46 | 52.92 | 53.62 | 11,665 | -1.40(-2.54%) |
Dec 13, 2005 | 52.50 | 55.58 | 52.36 | 55.02 | 28,461 | +1.96(+3.69%) |
Dec 12, 2005 | 52.22 | 54.18 | 52.22 | 53.06 | 19,399 | +2.66(+5.28%) |
Dec 09, 2005 | 47.88 | 52.50 | 47.74 | 50.40 | 47,386 | +5.04(+11.11%) |
Dec 08, 2005 | 44.24 | 46.06 | 44.24 | 45.36 | 17,650 | +0.28(+0.62%) |
Dec 07, 2005 | 44.94 | 45.78 | 44.52 | 45.08 | 15,011 | -0.56(-1.23%) |
Dec 06, 2005 | 44.80 | 46.20 | 43.54 | 45.64 | 19,343 | +0.56(+1.24%) |
Dec 05, 2005 | 47.60 | 48.30 | 43.82 | 45.08 | 28,788 | -2.24(-4.73%) |
Dec 02, 2005 | 47.46 | 49.42 | 45.64 | 47.32 | 19,102 | -0.14(-0.29%) |
Dec 01, 2005 | 49.42 | 53.20 | 47.46 | 47.46 | 46,701 | -2.38(-4.78%) |
Nov 30, 2005 | 51.66 | 51.80 | 48.86 | 49.84 | 8,329 | -0.70(-1.39%) |
Nov 29, 2005 | 52.50 | 52.50 | 49.98 | 50.54 | 14,759 | -2.52(-4.75%) |
Nov 28, 2005 | 53.90 | 54.18 | 52.50 | 53.06 | 3,125 | -0.28(-0.52%) |
Nov 25, 2005 | 54.04 | 54.46 | 52.50 | 53.34 | 3,993 | -0.70(-1.30%) |
Nov 23, 2005 | 52.50 | 54.04 | 52.50 | 54.04 | 6,080 | +1.54(+2.93%) |
Nov 22, 2005 | 51.38 | 53.90 | 50.40 | 52.50 | 4,723 | +0.70(+1.35%) |
Nov 21, 2005 | 51.24 | 53.90 | 50.54 | 51.80 | 8,459 | -0.56(-1.07%) |
Nov 18, 2005 | 53.20 | 53.20 | 49.70 | 52.36 | 6,913 | -0.42(-0.80%) |
Nov 17, 2005 | 49.14 | 53.20 | 49.14 | 52.78 | 4,606 | +3.08(+6.20%) |
Nov 16, 2005 | 53.20 | 53.20 | 48.02 | 49.70 | 7,280 | -2.38(-4.57%) |
Nov 15, 2005 | 52.50 | 54.60 | 52.08 | 52.08 | 15,273 | -1.82(-3.38%) |
Nov 14, 2005 | 54.32 | 54.38 | 53.20 | 53.90 | 17,546 | +0.14(+0.26%) |
Nov 11, 2005 | 53.62 | 54.32 | 52.64 | 53.76 | 10,940 | +0.98(+1.86%) |
Nov 10, 2005 | 54.88 | 55.30 | 52.64 | 52.78 | 14,440 | -1.96(-3.58%) |
Nov 09, 2005 | 50.82 | 55.50 | 50.40 | 54.74 | 29,339 | +3.92(+7.71%) |
Nov 08, 2005 | 47.60 | 50.96 | 46.06 | 50.82 | 9,018 | +2.52(+5.22%) |
Nov 07, 2005 | 47.18 | 48.44 | 46.90 | 48.30 | 3,848 | +0.84(+1.77%) |
Nov 04, 2005 | 47.32 | 49.00 | 46.90 | 47.46 | 5,224 | -0.42(-0.88%) |
Nov 03, 2005 | 45.78 | 48.44 | 45.78 | 47.88 | 5,488 | +1.68(+3.64%) |
Nov 02, 2005 | 47.04 | 47.04 | 45.78 | 46.20 | 4,418 | -0.28(-0.60%) |
Nov 01, 2005 | 48.16 | 49.00 | 46.48 | 46.48 | 3,090 | -1.82(-3.77%) |
Oct 31, 2005 | 46.34 | 48.72 | 46.34 | 48.30 | 3,517 | +0.56(+1.17%) |
Oct 28, 2005 | 47.60 | 49.00 | 46.34 | 47.74 | 10,274 | +1.54(+3.33%) |
Oct 27, 2005 | 49.42 | 49.42 | 45.64 | 46.20 | 40,389 | -3.22(-6.52%) |
Oct 26, 2005 | 49.14 | 50.82 | 48.58 | 49.42 | 10,457 | +1.12(+2.32%) |
Oct 25, 2005 | 47.26 | 48.86 | 46.20 | 48.30 | 3,674 | +1.12(+2.37%) |
Oct 24, 2005 | 45.36 | 49.56 | 43.68 | 47.18 | 6,491 | +2.10(+4.66%) |
Oct 21, 2005 | 48.05 | 48.05 | 43.54 | 45.08 | 13,928 | -2.10(-4.45%) |
Oct 20, 2005 | 47.18 | 48.02 | 45.78 | 47.18 | 2,167 | +0.98(+2.12%) |
Oct 19, 2005 | 48.30 | 48.30 | 46.20 | 46.20 | 4,719 | -2.10(-4.35%) |
Oct 18, 2005 | 47.60 | 48.30 | 45.92 | 48.30 | 4,818 | +1.40(+2.99%) |
Oct 17, 2005 | 45.64 | 47.60 | 45.22 | 46.90 | 3,537 | +2.10(+4.69%) |
Oct 14, 2005 | 41.58 | 46.20 | 41.30 | 44.80 | 6,453 | +3.50(+8.47%) |
Oct 13, 2005 | 42.28 | 43.26 | 40.74 | 41.30 | 5,570 | +0.14(+0.34%) |
Oct 12, 2005 | 44.10 | 44.10 | 39.90 | 41.16 | 15,552 | -2.94(-6.67%) |
Oct 11, 2005 | 45.50 | 45.78 | 43.40 | 44.10 | 6,088 | -1.40(-3.08%) |
Oct 10, 2005 | 45.50 | 45.78 | 44.66 | 45.50 | 9,607 | +0.00(+0.00%) |
Oct 07, 2005 | 43.40 | 46.20 | 43.40 | 45.50 | 9,274 | +1.40(+3.18%) |
Oct 06, 2005 | 47.74 | 48.30 | 44.10 | 44.10 | 12,647 | -4.20(-8.70%) |
Oct 05, 2005 | 49.00 | 49.56 | 48.30 | 48.30 | 1,527 | -0.70(-1.43%) |
Oct 04, 2005 | 51.66 | 51.66 | 49.00 | 49.00 | 2,028 | -0.42(-0.85%) |