Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 52.00 | 52.40 | 50.60 | 51.80 | 320 | +0.40(+0.78%) |
Jan 30, 2006 | 52.40 | 52.40 | 51.00 | 51.40 | 572 | -0.80(-1.53%) |
Jan 27, 2006 | 52.00 | 52.40 | 51.00 | 52.20 | 536 | +0.40(+0.77%) |
Jan 26, 2006 | 52.40 | 52.40 | 50.40 | 51.80 | 690 | -0.20(-0.38%) |
Jan 25, 2006 | 53.40 | 54.40 | 51.00 | 52.00 | 659 | -0.40(-0.76%) |
Jan 24, 2006 | 57.80 | 57.80 | 52.00 | 52.40 | 4,020 | -3.40(-6.09%) |
Jan 23, 2006 | 53.80 | 57.60 | 53.40 | 55.80 | 6,768 | +2.40(+4.49%) |
Jan 20, 2006 | 52.00 | 55.00 | 51.20 | 53.40 | 10,273 | +2.80(+5.53%) |
Jan 19, 2006 | 50.40 | 51.00 | 49.80 | 50.60 | 235 | -0.60(-1.17%) |
Jan 18, 2006 | 51.60 | 51.80 | 49.80 | 51.20 | 1,757 | +0.20(+0.39%) |
Jan 17, 2006 | 51.60 | 51.60 | 50.00 | 51.00 | 574 | -0.40(-0.78%) |
Jan 13, 2006 | 51.00 | 51.60 | 50.00 | 51.40 | 1,269 | +0.60(+1.18%) |
Jan 12, 2006 | 52.00 | 52.60 | 50.00 | 50.80 | 910 | -1.80(-3.42%) |
Jan 11, 2006 | 53.20 | 54.93 | 52.00 | 52.60 | 2,213 | +0.20(+0.38%) |
Jan 10, 2006 | 53.00 | 55.60 | 51.60 | 52.40 | 3,468 | +1.40(+2.75%) |
Jan 09, 2006 | 48.00 | 51.60 | 48.00 | 51.00 | 2,398 | +2.00(+4.08%) |
Jan 06, 2006 | 49.20 | 49.20 | 48.00 | 49.00 | 460 | +1.00(+2.08%) |
Jan 05, 2006 | 48.00 | 49.00 | 48.00 | 48.00 | 437 | -1.40(-2.83%) |
Jan 04, 2006 | 47.45 | 49.40 | 47.20 | 49.40 | 2,143 | +1.60(+3.35%) |
Jan 03, 2006 | 48.00 | 48.00 | 46.20 | 47.80 | 1,359 | +2.00(+4.37%) |
Dec 30, 2005 | 45.40 | 46.00 | 45.00 | 45.80 | 860 | +0.40(+0.88%) |
Dec 29, 2005 | 44.60 | 45.40 | 42.60 | 45.40 | 1,264 | -0.20(-0.44%) |
Dec 28, 2005 | 45.60 | 46.20 | 44.60 | 45.60 | 1,485 | -0.20(-0.44%) |
Dec 27, 2005 | 47.20 | 47.20 | 45.40 | 45.80 | 530 | -1.40(-2.97%) |
Dec 23, 2005 | 47.40 | 47.80 | 45.20 | 47.20 | 923 | -0.20(-0.42%) |
Dec 22, 2005 | 45.00 | 48.00 | 45.00 | 47.40 | 855 | +0.80(+1.72%) |
Dec 21, 2005 | 45.00 | 47.60 | 45.00 | 46.60 | 439 | +0.40(+0.87%) |
Dec 20, 2005 | 45.20 | 46.40 | 45.20 | 46.20 | 514 | +0.20(+0.43%) |
Dec 19, 2005 | 45.00 | 46.60 | 45.00 | 46.00 | 226 | +0.40(+0.88%) |
Dec 16, 2005 | 47.00 | 47.60 | 45.00 | 45.60 | 1,247 | -1.40(-2.98%) |
Dec 15, 2005 | 47.80 | 48.20 | 46.20 | 47.00 | 813 | -0.60(-1.26%) |
Dec 14, 2005 | 48.40 | 48.40 | 46.40 | 47.60 | 367 | +0.00(+0.00%) |
Dec 13, 2005 | 49.80 | 49.80 | 46.60 | 47.60 | 2,682 | +1.80(+3.93%) |
Dec 12, 2005 | 45.60 | 46.80 | 45.60 | 45.80 | 1,338 | +0.20(+0.44%) |
Dec 09, 2005 | 45.00 | 45.80 | 44.60 | 45.60 | 957 | +0.80(+1.79%) |
Dec 08, 2005 | 45.80 | 45.80 | 44.20 | 44.80 | 1,342 | -1.40(-3.03%) |
Dec 07, 2005 | 47.60 | 47.60 | 44.80 | 46.20 | 3,838 | -1.00(-2.12%) |
Dec 06, 2005 | 47.80 | 48.00 | 46.20 | 47.20 | 2,077 | -1.00(-2.07%) |
Dec 05, 2005 | 48.00 | 49.60 | 47.20 | 48.20 | 2,846 | +0.60(+1.26%) |
Dec 02, 2005 | 48.20 | 48.20 | 47.20 | 47.60 | 2,784 | -0.80(-1.65%) |
Dec 01, 2005 | 47.80 | 50.00 | 47.80 | 48.40 | 1,290 | +0.20(+0.41%) |
Nov 30, 2005 | 48.60 | 51.00 | 47.40 | 48.20 | 2,900 | -0.20(-0.41%) |
Nov 29, 2005 | 50.00 | 52.00 | 47.00 | 48.40 | 11,685 | -9.38(-16.23%) |
Nov 28, 2005 | 59.00 | 59.00 | 54.00 | 57.78 | 5,408 | +0.38(+0.66%) |
Nov 25, 2005 | 56.20 | 57.40 | 54.00 | 57.40 | 3,153 | +3.80(+7.09%) |
Nov 23, 2005 | 51.60 | 53.60 | 51.20 | 53.60 | 1,691 | +0.60(+1.13%) |
Nov 22, 2005 | 53.00 | 53.00 | 50.60 | 53.00 | 1,930 | +0.32(+0.61%) |
Nov 21, 2005 | 52.20 | 54.00 | 51.20 | 52.68 | 2,926 | -0.32(-0.60%) |
Nov 18, 2005 | 49.80 | 53.40 | 49.80 | 53.00 | 2,653 | +2.20(+4.33%) |
Nov 17, 2005 | 51.00 | 52.40 | 49.60 | 50.80 | 2,286 | -1.00(-1.93%) |
Nov 16, 2005 | 53.80 | 53.80 | 48.20 | 51.80 | 1,310 | -2.00(-3.72%) |
Nov 15, 2005 | 50.40 | 54.00 | 50.00 | 53.80 | 5,613 | +3.20(+6.32%) |
Nov 14, 2005 | 47.80 | 51.80 | 47.20 | 50.60 | 1,529 | +1.40(+2.85%) |
Nov 11, 2005 | 49.40 | 50.80 | 47.20 | 49.20 | 717 | +0.20(+0.41%) |
Nov 10, 2005 | 49.00 | 49.20 | 49.00 | 49.00 | 287 | -0.40(-0.81%) |
Nov 09, 2005 | 48.40 | 49.40 | 48.00 | 49.40 | 380 | +0.00(+0.00%) |
Nov 08, 2005 | 50.20 | 50.20 | 48.40 | 49.40 | 1,080 | -0.60(-1.20%) |
Nov 07, 2005 | 48.20 | 51.20 | 48.20 | 50.00 | 473 | -0.20(-0.40%) |
Nov 04, 2005 | 49.02 | 50.80 | 49.02 | 50.20 | 410 | +1.20(+2.45%) |
Nov 03, 2005 | 48.20 | 49.00 | 48.12 | 49.00 | 80 | +0.20(+0.41%) |
Nov 02, 2005 | 48.40 | 49.00 | 47.60 | 48.80 | 1,093 | -0.60(-1.21%) |