Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 39.11 | 39.11 | 39.11 | 39.11 | 1,894,309 | -0.20(-0.50%) |
Nov 29, 2005 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 39.10 | 39.31 | 39.10 | 39.31 | 303 | +0.69(+1.79%) |
Nov 25, 2005 | 38.61 | 38.61 | 38.61 | 38.61 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 38.86 | 38.86 | 38.61 | 38.61 | 202 | +0.00(+0.00%) |
Nov 22, 2005 | 38.86 | 38.86 | 38.61 | 38.61 | 606 | -0.49(-1.27%) |
Nov 21, 2005 | 38.61 | 39.11 | 38.61 | 39.11 | 171,805 | +0.99(+2.60%) |
Nov 18, 2005 | 38.12 | 38.12 | 38.12 | 38.12 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 38.12 | 38.12 | 38.12 | 38.12 | 202 | -0.25(-0.65%) |
Nov 16, 2005 | 38.37 | 38.37 | 38.37 | 38.37 | 202 | -0.25(-0.64%) |
Nov 15, 2005 | 38.61 | 38.61 | 38.61 | 38.61 | 101,103 | +0.00(+0.00%) |
Nov 14, 2005 | 38.37 | 38.61 | 38.32 | 38.61 | 52,117 | +0.74(+1.96%) |
Nov 11, 2005 | 37.87 | 37.87 | 37.87 | 37.87 | 101 | +0.25(+0.66%) |
Nov 10, 2005 | 37.62 | 37.62 | 37.62 | 37.62 | 50,703 | +0.00(+0.00%) |
Nov 09, 2005 | 37.13 | 37.62 | 37.13 | 37.62 | 1,414 | -0.03(-0.08%) |
Nov 08, 2005 | 37.65 | 37.65 | 37.65 | 37.65 | 101 | -0.22(-0.58%) |
Nov 07, 2005 | 37.87 | 37.87 | 37.87 | 37.87 | 0 | +0.00(+0.00%) |
Nov 04, 2005 | 37.87 | 37.87 | 37.87 | 37.87 | 101 | -0.19(-0.49%) |
Nov 03, 2005 | 38.06 | 38.06 | 38.06 | 38.06 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 38.12 | 38.12 | 37.62 | 38.06 | 171,805 | -0.19(-0.51%) |
Nov 01, 2005 | 38.12 | 38.25 | 38.12 | 38.25 | 1,008,008 | +0.13(+0.35%) |
Oct 31, 2005 | 38.12 | 38.12 | 38.12 | 38.12 | 101,103 | -0.33(-0.85%) |
Oct 28, 2005 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 38.86 | 39.11 | 38.44 | 38.44 | 404,213 | -0.91(-2.31%) |
Oct 26, 2005 | 39.36 | 39.36 | 39.36 | 39.36 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 39.36 | 39.36 | 39.36 | 39.36 | 202 | -0.25(-0.62%) |
Oct 24, 2005 | 39.16 | 39.60 | 39.16 | 39.60 | 404 | +0.92(+2.37%) |
Oct 21, 2005 | 38.69 | 38.69 | 38.69 | 38.69 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 38.86 | 39.36 | 38.69 | 38.69 | 555,616 | -0.92(-2.31%) |
Oct 19, 2005 | 39.60 | 39.60 | 39.60 | 39.60 | 505 | -0.50(-1.23%) |
Oct 18, 2005 | 39.85 | 40.10 | 39.85 | 40.10 | 505 | +0.74(+1.89%) |
Oct 17, 2005 | 39.36 | 39.36 | 39.36 | 39.36 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 39.36 | 39.36 | 39.36 | 39.36 | 101 | -0.25(-0.62%) |
Oct 13, 2005 | 39.60 | 39.60 | 39.60 | 39.60 | 101 | -0.25(-0.62%) |
Oct 12, 2005 | 40.35 | 40.35 | 39.85 | 39.85 | 404 | -0.99(-2.42%) |
Oct 11, 2005 | 40.59 | 40.84 | 40.59 | 40.84 | 303 | +0.25(+0.61%) |
Oct 10, 2005 | 40.59 | 40.59 | 40.59 | 40.59 | 303 | -0.49(-1.20%) |
Oct 07, 2005 | 40.59 | 41.09 | 40.59 | 41.09 | 1,111 | +1.04(+2.60%) |
Oct 06, 2005 | 39.85 | 40.05 | 39.60 | 40.05 | 51,208 | -0.05(-0.12%) |
Oct 05, 2005 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 39.60 | 40.10 | 39.60 | 40.10 | 303 | +0.15(+0.37%) |
Oct 03, 2005 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 40.96 | 40.96 | 39.85 | 39.95 | 87,973 | -0.64(-1.59%) |
Sep 29, 2005 | 40.59 | 40.59 | 40.59 | 40.59 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 40.59 | 40.59 | 40.59 | 40.59 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 40.59 | 40.59 | 40.59 | 40.59 | 202 | +0.49(+1.23%) |
Sep 26, 2005 | 40.97 | 40.96 | 40.10 | 40.10 | 23,129 | -0.49(-1.22%) |
Sep 23, 2005 | 40.59 | 40.59 | 40.10 | 40.59 | 707 | -0.25(-0.61%) |
Sep 22, 2005 | 40.59 | 40.84 | 40.59 | 40.84 | 363,711 | +0.74(+1.85%) |
Sep 21, 2005 | 40.84 | 40.84 | 40.10 | 40.10 | 2,727 | -1.24(-2.99%) |
Sep 20, 2005 | 41.34 | 41.34 | 41.34 | 41.34 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 41.62 | 41.62 | 41.34 | 41.34 | 1,313 | -0.27(-0.64%) |
Sep 16, 2005 | 41.60 | 41.60 | 41.60 | 41.60 | 303 | +0.51(+1.25%) |
Sep 15, 2005 | 41.09 | 41.09 | 41.09 | 41.09 | 0 | -0.50(-1.19%) |
Sep 14, 2005 | 41.58 | 41.58 | 41.58 | 41.58 | 40,502 | -0.79(-1.87%) |
Sep 13, 2005 | 42.38 | 42.38 | 42.38 | 42.38 | 505 | +0.91(+2.20%) |
Sep 12, 2005 | 42.87 | 42.87 | 41.46 | 41.46 | 152,009 | -0.91(-2.15%) |
Sep 09, 2005 | 42.57 | 42.57 | 42.38 | 42.38 | 202 | -0.40(-0.93%) |
Sep 08, 2005 | 42.77 | 42.77 | 42.77 | 42.77 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 42.77 | 42.77 | 42.77 | 42.77 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 42.77 | 42.77 | 42.77 | 42.77 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 42.77 | 42.77 | 42.77 | 42.77 | 101 | -0.30(-0.69%) |