Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 51.03 | 51.14 | 50.84 | 50.84 | 1,551 | -0.42(-0.81%) |
Nov 29, 2005 | 51.25 | 51.26 | 51.25 | 51.26 | 787 | -0.20(-0.39%) |
Nov 28, 2005 | 52.19 | 52.19 | 51.24 | 51.46 | 1,056 | +0.23(+0.45%) |
Nov 25, 2005 | 51.23 | 51.23 | 51.23 | 51.23 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 51.23 | 51.23 | 51.23 | 51.23 | 1,417 | +0.01(+0.01%) |
Nov 22, 2005 | 51.26 | 51.26 | 51.22 | 51.22 | 573 | -0.77(-1.49%) |
Nov 21, 2005 | 51.96 | 52.09 | 51.96 | 52.00 | 832 | +0.29(+0.57%) |
Nov 18, 2005 | 51.70 | 51.70 | 51.70 | 51.70 | 128 | +0.06(+0.11%) |
Nov 17, 2005 | 51.64 | 51.64 | 51.64 | 51.64 | 0 | +0.00(+0.00%) |
Nov 16, 2005 | 51.53 | 51.81 | 51.53 | 51.64 | 694 | -0.17(-0.32%) |
Nov 15, 2005 | 51.81 | 51.81 | 51.81 | 51.81 | 128 | +0.33(+0.65%) |
Nov 14, 2005 | 51.48 | 51.48 | 51.48 | 51.48 | 257 | -0.05(-0.09%) |
Nov 11, 2005 | 51.18 | 51.52 | 50.77 | 51.52 | 671 | +1.02(+2.01%) |
Nov 10, 2005 | 50.44 | 50.51 | 50.44 | 50.51 | 515 | +1.58(+3.24%) |
Nov 09, 2005 | 49.66 | 51.21 | 48.92 | 48.92 | 902 | -0.03(-0.06%) |
Nov 08, 2005 | 48.14 | 49.66 | 48.14 | 48.95 | 1,461 | -0.67(-1.34%) |
Nov 07, 2005 | 48.85 | 49.67 | 48.85 | 49.62 | 2,222 | +1.51(+3.13%) |
Nov 04, 2005 | 48.12 | 48.12 | 48.12 | 48.12 | 257 | +0.00(+0.00%) |
Nov 03, 2005 | 48.87 | 48.89 | 47.73 | 48.12 | 13,676 | -0.36(-0.74%) |
Nov 02, 2005 | 48.47 | 48.47 | 48.47 | 48.47 | 644 | +0.78(+1.64%) |
Nov 01, 2005 | 47.34 | 47.79 | 47.34 | 47.69 | 2,655 | +0.33(+0.70%) |
Oct 31, 2005 | 48.19 | 48.89 | 47.35 | 47.35 | 5,638 | -1.15(-2.37%) |
Oct 28, 2005 | 48.89 | 49.61 | 48.50 | 48.50 | 9,275 | -0.31(-0.64%) |
Oct 27, 2005 | 48.50 | 48.90 | 48.50 | 48.81 | 1,101 | +0.29(+0.61%) |
Oct 26, 2005 | 48.66 | 48.68 | 48.51 | 48.52 | 1,224 | -0.76(-1.54%) |
Oct 25, 2005 | 49.28 | 49.28 | 49.28 | 49.28 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 48.50 | 49.28 | 48.50 | 49.28 | 2,396 | +0.59(+1.21%) |
Oct 21, 2005 | 48.69 | 48.69 | 48.10 | 48.69 | 4,716 | +0.01(+0.02%) |
Oct 20, 2005 | 48.68 | 48.75 | 48.68 | 48.68 | 579 | -0.21(-0.43%) |
Oct 19, 2005 | 48.89 | 48.89 | 48.89 | 48.89 | 644 | +0.00(+0.00%) |
Oct 18, 2005 | 48.89 | 48.89 | 48.79 | 48.89 | 3,041 | +0.34(+0.70%) |
Oct 17, 2005 | 48.83 | 49.32 | 48.54 | 48.55 | 6,315 | -0.75(-1.51%) |
Oct 14, 2005 | 49.28 | 49.29 | 49.17 | 49.29 | 3,260 | -0.65(-1.31%) |
Oct 13, 2005 | 50.38 | 50.44 | 49.95 | 49.95 | 2,965 | -0.01(-0.02%) |
Oct 12, 2005 | 49.32 | 50.06 | 49.28 | 49.95 | 3,543 | +0.12(+0.23%) |
Oct 11, 2005 | 50.83 | 50.83 | 49.81 | 49.84 | 37,185 | -1.12(-2.19%) |
Oct 10, 2005 | 50.96 | 50.96 | 50.96 | 50.96 | 128 | +0.50(+0.98%) |
Oct 07, 2005 | 50.71 | 51.03 | 50.46 | 50.46 | 766 | +0.02(+0.03%) |
Oct 06, 2005 | 51.22 | 51.22 | 50.44 | 50.44 | 1,841 | -0.74(-1.44%) |
Oct 05, 2005 | 51.58 | 51.58 | 51.18 | 51.18 | 128 | -0.40(-0.78%) |
Oct 04, 2005 | 51.22 | 51.58 | 51.22 | 51.58 | 440 | +1.04(+2.05%) |
Oct 03, 2005 | 50.44 | 50.60 | 50.44 | 50.55 | 4,490 | +0.10(+0.21%) |
Sep 30, 2005 | 50.44 | 50.44 | 50.44 | 50.44 | 1,162 | -0.06(-0.11%) |
Sep 29, 2005 | 50.44 | 50.50 | 50.44 | 50.50 | 2,553 | -0.32(-0.64%) |
Sep 28, 2005 | 50.85 | 50.85 | 50.82 | 50.82 | 2,039 | -0.01(-0.02%) |
Sep 27, 2005 | 50.83 | 50.83 | 50.83 | 50.83 | 231 | +0.00(+0.00%) |
Sep 26, 2005 | 50.95 | 51.13 | 50.83 | 50.83 | 969 | +0.38(+0.75%) |
Sep 23, 2005 | 50.45 | 51.20 | 50.44 | 50.45 | 514 | -0.57(-1.11%) |
Sep 22, 2005 | 50.20 | 51.02 | 50.20 | 51.02 | 773 | +0.93(+1.86%) |
Sep 21, 2005 | 50.44 | 50.44 | 50.09 | 50.09 | 645 | +0.02(+0.03%) |
Sep 20, 2005 | 50.13 | 50.14 | 50.07 | 50.07 | 560 | -0.14(-0.27%) |
Sep 19, 2005 | 49.40 | 50.21 | 49.40 | 50.21 | 1,112 | -0.43(-0.85%) |
Sep 16, 2005 | 50.16 | 50.64 | 50.16 | 50.64 | 644 | +0.22(+0.43%) |
Sep 15, 2005 | 49.73 | 50.42 | 49.71 | 50.42 | 2,081 | +0.50(+0.99%) |
Sep 14, 2005 | 50.31 | 50.31 | 49.04 | 49.92 | 3,221 | -0.52(-1.03%) |
Sep 13, 2005 | 50.44 | 50.44 | 50.44 | 50.44 | 257 | -0.78(-1.52%) |
Sep 12, 2005 | 51.17 | 51.22 | 51.17 | 51.22 | 324 | -0.77(-1.48%) |
Sep 09, 2005 | 51.38 | 51.99 | 51.38 | 51.99 | 773 | -0.33(-0.62%) |
Sep 08, 2005 | 52.00 | 52.31 | 52.00 | 52.31 | 566 | +0.71(+1.37%) |
Sep 07, 2005 | 51.61 | 51.61 | 51.61 | 51.61 | 953 | -0.45(-0.86%) |
Sep 06, 2005 | 52.06 | 52.06 | 51.22 | 52.06 | 796 | +0.83(+1.62%) |
Sep 02, 2005 | 51.23 | 51.23 | 51.23 | 51.23 | 0 | +0.00(+0.00%) |