Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 56.45 | 56.60 | 56.45 | 56.45 | 2,037 | +2.45(+4.54%) |
Nov 29, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) |
Nov 25, 2005 | 54.00 | 54.15 | 54.00 | 54.00 | 201 | -1.15(-2.09%) |
Nov 23, 2005 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.00(+0.00%) |
Nov 22, 2005 | 55.15 | 55.15 | 55.15 | 55.15 | 4,920 | -0.10(-0.18%) |
Nov 21, 2005 | 55.25 | 55.25 | 55.25 | 55.25 | 5,833 | +1.25(+2.31%) |
Nov 18, 2005 | 54.00 | 54.15 | 52.22 | 54.00 | 7,474 | +1.50(+2.86%) |
Nov 17, 2005 | 52.50 | 52.50 | 52.50 | 52.50 | 1,910 | +3.80(+7.80%) |
Nov 16, 2005 | 48.70 | 48.70 | 48.50 | 48.70 | 6,625 | -0.65(-1.32%) |
Nov 15, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 49.35 | 49.35 | 49.35 | 49.35 | 1,139 | +1.35(+2.81%) |
Nov 11, 2005 | 48.00 | 48.00 | 47.60 | 48.00 | 1,722 | +1.10(+2.35%) |
Nov 10, 2005 | 46.90 | 47.35 | 46.90 | 46.90 | 6,953 | -0.45(-0.95%) |
Nov 09, 2005 | 47.35 | 47.35 | 47.35 | 5,576 | +0.00(+0.00%) | |
Nov 08, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 3,136 | +0.00(+0.00%) |
Nov 07, 2005 | 47.35 | 47.35 | 47.35 | 47.35 | 324 | -0.65(-1.35%) |
Nov 04, 2005 | 48.00 | 48.25 | 48.00 | 48.00 | 1,250 | +0.75(+1.59%) |
Nov 03, 2005 | 47.25 | 47.25 | 47.25 | 100 | +0.00(+0.00%) | |
Nov 02, 2005 | 47.25 | 47.25 | 47.25 | 47.25 | 475 | +0.15(+0.32%) |
Nov 01, 2005 | 47.10 | 47.10 | 47.10 | 47.10 | 7,062 | +0.35(+0.75%) |
Oct 31, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 6,400 | +0.00(+0.00%) |
Oct 28, 2005 | 46.75 | 47.00 | 46.75 | 46.75 | 700 | +0.05(+0.11%) |
Oct 27, 2005 | 46.70 | 48.05 | 46.70 | 46.70 | 617 | -1.30(-2.71%) |
Oct 26, 2005 | 48.00 | 48.30 | 48.00 | 48.00 | 475 | +0.00(+0.00%) |
Oct 25, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 600 | +0.90(+1.91%) |
Oct 24, 2005 | 47.10 | 47.35 | 47.10 | 47.10 | 823 | -0.40(-0.84%) |
Oct 21, 2005 | 47.50 | 48.14 | 47.50 | 47.50 | 6,861 | -0.10(-0.21%) |
Oct 20, 2005 | 47.60 | 47.90 | 47.47 | 47.60 | 12,941 | +1.06(+2.28%) |
Oct 19, 2005 | 46.54 | 46.55 | 46.16 | 46.54 | 12,633 | -0.83(-1.75%) |
Oct 18, 2005 | 47.37 | 47.37 | 46.00 | 47.37 | 6,575 | -1.03(-2.13%) |
Oct 17, 2005 | 48.40 | 48.40 | 48.05 | 48.40 | 1,466 | -0.65(-1.32%) |
Oct 14, 2005 | 49.05 | 49.07 | 49.05 | 49.05 | 6,074 | +0.05(+0.10%) |
Oct 13, 2005 | 49.40 | 49.00 | 48.67 | 49.00 | 6,200 | -0.40(-0.82%) |
Oct 12, 2005 | 49.40 | 49.40 | 49.40 | 49.40 | 162 | +1.60(+3.36%) |
Oct 11, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 48.05 | 47.90 | 47.80 | 47.80 | 290 | -0.25(-0.52%) |
Oct 07, 2005 | 48.05 | 48.05 | 48.00 | 48.05 | 519 | +1.97(+4.28%) |
Oct 06, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | -0.76(-1.62%) |
Oct 04, 2005 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 46.84 | 46.62 | 46.84 | 6,282 | -0.26(-0.56%) | |
Sep 30, 2005 | 47.55 | 47.10 | 47.10 | 9,223 | -0.55(-1.15%) | |
Sep 29, 2005 | 47.65 | 47.54 | 47.65 | 3,430 | +3.35(+7.57%) | |
Sep 28, 2005 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 44.30 | 44.63 | 44.30 | 44.30 | 11,636 | +0.18(+0.41%) |
Sep 26, 2005 | 44.11 | 44.60 | 44.11 | 44.11 | 11,686 | -0.04(-0.08%) |
Sep 23, 2005 | 44.15 | 44.60 | 44.00 | 44.15 | 3,808 | -0.83(-1.85%) |
Sep 22, 2005 | 44.98 | 44.98 | 44.98 | 44.98 | 2,700 | -0.72(-1.58%) |
Sep 21, 2005 | 45.70 | 45.70 | 45.70 | 45.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 45.70 | 45.75 | 45.70 | 45.70 | 225 | -0.90(-1.93%) |
Sep 19, 2005 | 46.60 | 46.60 | 46.40 | 46.60 | 1,550 | +0.40(+0.87%) |
Sep 16, 2005 | 46.20 | 46.20 | 46.20 | 46.20 | 575 | +0.60(+1.32%) |
Sep 15, 2005 | 45.60 | 45.60 | 45.34 | 45.60 | 7,597 | +1.00(+2.24%) |
Sep 14, 2005 | 44.60 | 44.85 | 44.60 | 44.60 | 1,529 | +0.10(+0.22%) |
Sep 13, 2005 | 44.50 | 44.85 | 44.40 | 44.50 | 13,412 | -0.50(-1.11%) |
Sep 12, 2005 | 45.00 | 45.00 | 44.75 | 45.00 | 350 | -0.50(-1.10%) |
Sep 09, 2005 | 45.50 | 45.50 | 45.40 | 45.50 | 1,434 | +0.50(+1.11%) |
Sep 08, 2005 | 45.00 | 45.00 | 45.00 | 45.00 | 1,225 | +1.00(+2.27%) |
Sep 07, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 475 | -0.60(-1.35%) |
Sep 06, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 1,500 | +2.40(+5.69%) |
Sep 02, 2005 | 42.20 | 42.20 | 42.20 | 42.20 | 325 | -0.25(-0.59%) |