Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 49.45 | 49.80 | 49.45 | 49.45 | 1,082 | +1.00(+2.06%) |
Nov 29, 2005 | 48.45 | 48.45 | 48.45 | 48.45 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 48.45 | 48.65 | 48.45 | 48.45 | 2,563 | +1.45(+3.09%) |
Nov 25, 2005 | 47.00 | 47.05 | 47.00 | 47.00 | 719 | +0.00(+0.00%) |
Nov 23, 2005 | 47.00 | 47.00 | 47.00 | 47.00 | 344 | +0.20(+0.43%) |
Nov 22, 2005 | 46.80 | 46.80 | 46.80 | 46.80 | 615 | -0.35(-0.74%) |
Nov 21, 2005 | 47.15 | 47.15 | 47.15 | 47.15 | 400 | -0.65(-1.36%) |
Nov 18, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 344 | +0.20(+0.42%) |
Nov 17, 2005 | 47.60 | 48.15 | 47.50 | 47.60 | 3,256 | +2.25(+4.96%) |
Nov 16, 2005 | 45.35 | 45.35 | 45.35 | 45.35 | 0 | +0.00(+0.00%) |
Nov 15, 2005 | 45.35 | 45.75 | 45.35 | 45.35 | 1,709 | -1.10(-2.37%) |
Nov 14, 2005 | 46.45 | 46.45 | 46.45 | 46.45 | 301 | -0.65(-1.38%) |
Nov 11, 2005 | 47.10 | 47.10 | 47.10 | 47.10 | 0 | +0.00(+0.00%) |
Nov 10, 2005 | 47.10 | 47.50 | 47.05 | 47.10 | 3,738 | -1.85(-3.78%) |
Nov 09, 2005 | 48.95 | 49.35 | 48.95 | 48.95 | 817 | -0.30(-0.61%) |
Nov 08, 2005 | 49.30 | 49.25 | 49.25 | 49.25 | 1,116 | -0.05(-0.10%) |
Nov 07, 2005 | 49.30 | 49.55 | 49.30 | 49.30 | 816 | +1.60(+3.35%) |
Nov 04, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 455 | +1.15(+2.47%) |
Nov 03, 2005 | 46.55 | 47.10 | 46.55 | 46.55 | 1,035 | -0.60(-1.27%) |
Nov 02, 2005 | 47.15 | 47.15 | 47.05 | 47.15 | 858 | +0.55(+1.18%) |
Nov 01, 2005 | 46.60 | 47.20 | 46.60 | 46.60 | 1,432 | +0.15(+0.32%) |
Oct 31, 2005 | 47.00 | 47.00 | 46.45 | 46.45 | 928 | -0.55(-1.17%) |
Oct 28, 2005 | 47.00 | 47.70 | 47.00 | 47.00 | 400 | +0.75(+1.62%) |
Oct 27, 2005 | 46.25 | 46.35 | 46.25 | 46.25 | 446 | +0.45(+0.98%) |
Oct 26, 2005 | 45.80 | 46.45 | 45.75 | 45.80 | 1,562 | +1.05(+2.35%) |
Oct 25, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 628 | +0.90(+2.05%) |
Oct 24, 2005 | 43.85 | 43.85 | 43.75 | 43.85 | 2,284 | +0.05(+0.11%) |
Oct 21, 2005 | 43.80 | 43.90 | 43.80 | 43.80 | 1,319 | -0.05(-0.11%) |
Oct 20, 2005 | 43.85 | 44.25 | 43.85 | 43.85 | 1,595 | -0.55(-1.24%) |
Oct 19, 2005 | 44.40 | 44.40 | 44.25 | 44.40 | 681 | -0.75(-1.66%) |
Oct 18, 2005 | 45.15 | 45.25 | 45.15 | 45.15 | 723 | +0.95(+2.15%) |
Oct 17, 2005 | 44.20 | 44.20 | 44.20 | 44.20 | 915 | -1.80(-3.91%) |
Oct 14, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 45.85 | 46.10 | 46.00 | 46.00 | 1,409 | +0.15(+0.33%) |
Oct 12, 2005 | 45.85 | 46.35 | 45.85 | 45.85 | 365 | +0.00(+0.00%) |
Oct 11, 2005 | 45.85 | 46.35 | 45.85 | 45.85 | 674 | +2.15(+4.92%) |
Oct 10, 2005 | 43.75 | 43.90 | 43.60 | 43.70 | 587 | -0.05(-0.11%) |
Oct 07, 2005 | 43.75 | 44.10 | 43.75 | 43.75 | 427 | -0.55(-1.24%) |
Oct 06, 2005 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | -0.35(-0.78%) |
Oct 05, 2005 | 44.65 | 44.65 | 44.65 | 44.65 | 0 | -1.30(-2.83%) |
Oct 04, 2005 | 45.95 | 45.95 | 45.95 | 45.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 46.00 | 45.95 | 45.95 | 742 | -0.40(-0.86%) | |
Sep 30, 2005 | 47.00 | 46.35 | 46.35 | 1,512 | -2.55(-5.21%) | |
Sep 29, 2005 | 49.25 | 48.75 | 48.90 | 1,483 | +1.55(+3.27%) | |
Sep 28, 2005 | 47.35 | 47.85 | 47.35 | 47.35 | 1,309 | +1.10(+2.38%) |
Sep 27, 2005 | 46.25 | 46.75 | 46.25 | 46.25 | 1,054 | +1.30(+2.89%) |
Sep 26, 2005 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 44.95 | 44.95 | 44.95 | 44.95 | 248 | +0.40(+0.90%) |
Sep 22, 2005 | 44.55 | 45.05 | 44.55 | 44.55 | 211 | +1.05(+2.41%) |
Sep 21, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 43.50 | 43.55 | 43.50 | 43.50 | 719 | +1.55(+3.69%) |
Sep 19, 2005 | 41.95 | 42.35 | 41.95 | 41.95 | 600 | -0.30(-0.71%) |
Sep 16, 2005 | 42.25 | 42.50 | 42.25 | 42.25 | 598 | +0.50(+1.20%) |
Sep 15, 2005 | 41.75 | 42.20 | 41.75 | 41.75 | 888 | +1.00(+2.45%) |
Sep 14, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 765 | -0.20(-0.49%) |
Sep 13, 2005 | 40.95 | 41.35 | 40.95 | 40.95 | 2,191 | -0.70(-1.68%) |
Sep 12, 2005 | 41.65 | 41.65 | 41.65 | 41.65 | 124 | +0.95(+2.33%) |
Sep 09, 2005 | 40.70 | 41.20 | 40.70 | 40.70 | 1,067 | +1.20(+3.04%) |
Sep 08, 2005 | 39.50 | 39.85 | 39.50 | 39.50 | 230 | -1.00(-2.47%) |
Sep 07, 2005 | 40.50 | 40.90 | 40.50 | 40.50 | 362 | -1.20(-2.88%) |
Sep 06, 2005 | 41.70 | 42.00 | 41.65 | 41.70 | 1,705 | -0.30(-0.71%) |
Sep 02, 2005 | 42.00 | 42.45 | 42.00 | 42.00 | 1,020 | +0.60(+1.45%) |