Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 43.00 | 45.00 | 43.00 | 45.00 | 20,701 | +0.00(+0.00%) |
Dec 29, 2005 | 45.00 | 45.00 | 44.25 | 45.00 | 81,076 | +0.20(+0.45%) |
Dec 28, 2005 | 45.00 | 45.00 | 44.25 | 44.80 | 26,252 | +0.80(+1.82%) |
Dec 23, 2005 | 43.50 | 44.00 | 43.50 | 44.00 | 5,454 | +0.85(+1.97%) |
Dec 22, 2005 | 44.00 | 44.00 | 43.00 | 43.15 | 117,535 | +0.05(+0.12%) |
Dec 21, 2005 | 42.75 | 44.00 | 42.50 | 43.10 | 23,505 | +0.10(+0.23%) |
Dec 20, 2005 | 42.50 | 43.00 | 42.50 | 43.00 | 44,994 | +0.50(+1.18%) |
Dec 19, 2005 | 42.00 | 42.50 | 42.00 | 42.50 | 63,394 | +0.00(+0.00%) |
Dec 16, 2005 | 42.00 | 42.75 | 42.00 | 42.50 | 264,748 | +0.75(+1.80%) |
Dec 15, 2005 | 41.75 | 41.75 | 41.50 | 41.75 | 3,726 | +0.00(+0.00%) |
Dec 14, 2005 | 42.50 | 42.50 | 41.25 | 41.75 | 7,799 | +0.75(+1.83%) |
Dec 13, 2005 | 40.00 | 42.50 | 40.00 | 41.00 | 31,223 | -0.50(-1.20%) |
Dec 12, 2005 | 42.00 | 42.00 | 40.00 | 41.50 | 308,275 | +0.00(+0.00%) |
Dec 09, 2005 | 39.00 | 42.00 | 39.00 | 41.50 | 181,376 | -0.25(-0.60%) |
Dec 08, 2005 | 38.50 | 42.00 | 38.50 | 41.75 | 537,213 | +3.75(+9.87%) |
Dec 07, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 12,403 | -0.10(-0.26%) |
Dec 06, 2005 | 36.75 | 38.10 | 36.75 | 38.10 | 70,243 | +0.60(+1.60%) |
Dec 05, 2005 | 36.00 | 37.79 | 36.00 | 37.50 | 329,250 | +0.50(+1.35%) |
Dec 02, 2005 | 35.80 | 37.25 | 35.80 | 37.00 | 98,995 | +1.00(+2.78%) |
Dec 01, 2005 | 34.50 | 36.05 | 34.50 | 36.00 | 45,414 | +1.45(+4.20%) |
Nov 30, 2005 | 33.00 | 34.55 | 33.00 | 34.55 | 151,637 | +1.55(+4.70%) |
Nov 29, 2005 | 32.90 | 33.20 | 32.90 | 33.00 | 65,902 | +0.00(+0.00%) |
Nov 28, 2005 | 32.90 | 33.00 | 32.90 | 33.00 | 21,265 | +0.25(+0.76%) |
Nov 25, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 33.00 | 33.25 | 32.50 | 32.75 | 156,209 | -0.25(-0.76%) |
Nov 22, 2005 | 33.25 | 33.25 | 32.00 | 33.00 | 159,630 | +0.50(+1.54%) |
Nov 21, 2005 | 31.10 | 32.50 | 31.10 | 32.50 | 417,852 | +1.20(+3.83%) |
Nov 18, 2005 | 31.25 | 31.30 | 31.00 | 31.30 | 40,794 | +0.30(+0.97%) |
Nov 17, 2005 | 31.00 | 31.00 | 30.50 | 31.00 | 462,555 | +0.75(+2.48%) |
Nov 16, 2005 | 30.40 | 30.40 | 30.25 | 30.25 | 47,800 | -0.75(-2.42%) |
Nov 15, 2005 | 30.25 | 31.00 | 30.00 | 31.00 | 6,264 | +0.00(+0.00%) |
Nov 14, 2005 | 30.20 | 31.50 | 30.20 | 31.00 | 5,405 | +0.00(+0.00%) |
Nov 11, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 3,608 | +0.00(+0.00%) |
Nov 10, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 17,781 | +0.00(+0.00%) |
Nov 09, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 130,501 | +0.45(+1.47%) |
Nov 08, 2005 | 30.00 | 30.55 | 30.00 | 30.55 | 2,654 | -0.45(-1.45%) |
Nov 07, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 5,918 | +1.00(+3.33%) |
Nov 04, 2005 | 30.00 | 31.00 | 30.00 | 30.00 | 13,450 | -0.50(-1.64%) |
Nov 03, 2005 | 30.00 | 30.95 | 30.00 | 30.50 | 108,035 | +0.50(+1.67%) |
Nov 02, 2005 | 29.80 | 31.00 | 29.80 | 30.00 | 57,500 | +0.00(+0.00%) |
Nov 01, 2005 | 31.00 | 31.15 | 30.00 | 30.00 | 93,171 | -1.00(-3.23%) |
Oct 31, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 3,878 | +0.00(+0.00%) |
Oct 28, 2005 | 31.00 | 31.35 | 31.00 | 31.00 | 28,744 | -0.25(-0.80%) |
Oct 27, 2005 | 31.50 | 31.50 | 31.25 | 31.25 | 3,898 | +0.00(+0.00%) |
Oct 26, 2005 | 31.00 | 31.25 | 31.00 | 31.25 | 590 | +0.25(+0.81%) |
Oct 25, 2005 | 31.00 | 31.50 | 31.00 | 31.00 | 3,587 | +0.00(+0.00%) |
Oct 24, 2005 | 29.50 | 31.55 | 29.50 | 31.00 | 4,084 | +0.00(+0.00%) |
Oct 21, 2005 | 29.75 | 31.00 | 29.75 | 31.00 | 1,419 | -0.10(-0.32%) |
Oct 20, 2005 | 31.00 | 31.10 | 31.00 | 31.10 | 16,165 | -0.35(-1.11%) |
Oct 19, 2005 | 32.00 | 32.00 | 31.40 | 31.45 | 167,958 | -0.05(-0.16%) |
Oct 18, 2005 | 32.00 | 32.00 | 31.00 | 31.50 | 46,700 | +0.00(+0.00%) |
Oct 17, 2005 | 30.95 | 31.50 | 30.95 | 31.50 | 1,194 | -0.25(-0.79%) |
Oct 14, 2005 | 31.50 | 32.25 | 29.75 | 31.75 | 50,264 | +0.22(+0.70%) |
Oct 13, 2005 | 31.60 | 32.00 | 31.50 | 31.53 | 48,548 | -0.47(-1.47%) |
Oct 12, 2005 | 32.38 | 32.38 | 32.00 | 32.00 | 20,757 | -0.50(-1.54%) |
Oct 11, 2005 | 33.00 | 33.00 | 32.50 | 32.50 | 20,745 | -0.50(-1.52%) |
Oct 10, 2005 | 32.10 | 33.00 | 32.10 | 33.00 | 11,944 | +0.00(+0.00%) |
Oct 07, 2005 | 32.00 | 33.00 | 32.00 | 33.00 | 97,060 | +0.85(+2.64%) |
Oct 06, 2005 | 32.10 | 33.00 | 32.10 | 32.15 | 447,057 | -0.10(-0.31%) |
Oct 05, 2005 | 31.90 | 32.90 | 31.90 | 32.25 | 208,098 | -0.25(-0.77%) |
Oct 04, 2005 | 33.20 | 33.75 | 32.50 | 32.50 | 74,020 | -0.20(-0.61%) |