Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 81.25 | 81.25 | 79.75 | 81.25 | 1,900 | -0.50(-0.61%) |
Nov 29, 2005 | 81.75 | 81.75 | 81.75 | 81.75 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 81.75 | 82.85 | 81.00 | 81.75 | 7,150 | +3.75(+4.81%) |
Nov 25, 2005 | 78.00 | 79.15 | 77.00 | 78.00 | 600 | +4.15(+5.62%) |
Nov 23, 2005 | 73.85 | 73.85 | 73.80 | 73.85 | 400 | +0.60(+0.82%) |
Nov 22, 2005 | 73.25 | 73.25 | 72.00 | 73.25 | 300 | +2.50(+3.53%) |
Nov 21, 2005 | 70.75 | 71.00 | 69.50 | 70.75 | 500 | +1.75(+2.54%) |
Nov 18, 2005 | 69.00 | 71.00 | 68.50 | 69.00 | 4,010 | -4.00(-5.48%) |
Nov 17, 2005 | 73.00 | 73.00 | 70.35 | 73.00 | 2,740 | +5.80(+8.63%) |
Nov 16, 2005 | 67.20 | 67.20 | 67.20 | 67.20 | 900 | +2.20(+3.38%) |
Nov 15, 2005 | 65.00 | 65.25 | 64.00 | 65.00 | 4,100 | +0.55(+0.85%) |
Nov 14, 2005 | 64.45 | 64.45 | 63.15 | 64.45 | 1,432 | +1.95(+3.12%) |
Nov 11, 2005 | 62.50 | 62.55 | 60.00 | 62.50 | 4,350 | +3.10(+5.22%) |
Nov 10, 2005 | 59.40 | 61.50 | 59.40 | 59.40 | 1,250 | -0.10(-0.17%) |
Nov 09, 2005 | 59.50 | 59.75 | 59.45 | 59.50 | 800 | -1.50(-2.46%) |
Nov 08, 2005 | 62.00 | 61.20 | 61.00 | 61.00 | 250 | -1.00(-1.61%) |
Nov 07, 2005 | 62.00 | 62.00 | 60.20 | 62.00 | 15,300 | +3.65(+6.26%) |
Nov 04, 2005 | 58.35 | 58.35 | 57.25 | 58.35 | 1,600 | +0.10(+0.17%) |
Nov 03, 2005 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +0.00(+0.00%) |
Nov 02, 2005 | 58.25 | 58.25 | 58.00 | 58.25 | 3,400 | +0.50(+0.87%) |
Nov 01, 2005 | 57.75 | 57.75 | 57.30 | 57.75 | 861 | +1.60(+2.85%) |
Oct 31, 2005 | 56.15 | 56.15 | 56.15 | 56.15 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 56.15 | 56.15 | 56.15 | 500 | +0.00(+0.00%) | |
Oct 27, 2005 | 56.15 | 56.50 | 56.15 | 56.15 | 500 | -0.60(-1.06%) |
Oct 26, 2005 | 56.75 | 56.75 | 56.20 | 56.75 | 700 | +0.75(+1.34%) |
Oct 25, 2005 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | +0.00(+0.00%) |
Oct 24, 2005 | 56.00 | 56.00 | 56.00 | 56.00 | 800 | -1.70(-2.95%) |
Oct 21, 2005 | 57.70 | 57.70 | 57.70 | 57.70 | 400 | +4.70(+8.87%) |
Oct 20, 2005 | 53.00 | 53.00 | 53.00 | 600 | +0.00(+0.00%) | |
Oct 19, 2005 | 53.00 | 53.00 | 53.00 | 53.00 | 400 | -1.75(-3.20%) |
Oct 18, 2005 | 54.75 | 54.75 | 54.75 | 300 | +0.00(+0.00%) | |
Oct 17, 2005 | 54.75 | 54.75 | 54.75 | 54.75 | 600 | -0.25(-0.45%) |
Oct 14, 2005 | 55.00 | 56.00 | 55.00 | 55.00 | 1,000 | -0.30(-0.54%) |
Oct 13, 2005 | 54.75 | 56.25 | 55.30 | 55.30 | 1,275 | +0.55(+1.00%) |
Oct 12, 2005 | 54.75 | 55.00 | 54.75 | 54.75 | 2,004 | +0.25(+0.46%) |
Oct 11, 2005 | 54.50 | 54.50 | 54.50 | 3,100 | +0.00(+0.00%) | |
Oct 10, 2005 | 55.50 | 54.50 | 54.50 | 54.50 | 300 | -1.00(-1.80%) |
Oct 07, 2005 | 55.50 | 55.50 | 55.50 | 55.50 | 400 | -2.80(-4.80%) |
Oct 06, 2005 | 58.30 | 58.30 | 58.30 | 58.30 | 0 | +0.30(+0.52%) |
Oct 05, 2005 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 59.00 | 58.00 | 58.00 | 4,750 | +2.75(+4.98%) | |
Sep 30, 2005 | 56.00 | 54.85 | 55.25 | 2,500 | -0.75(-1.34%) | |
Sep 29, 2005 | 56.00 | 53.00 | 56.00 | 7,900 | +7.75(+16.06%) | |
Sep 28, 2005 | 48.25 | 48.25 | 48.05 | 48.25 | 760 | -0.40(-0.82%) |
Sep 27, 2005 | 48.65 | 49.75 | 48.65 | 48.65 | 9,350 | -1.25(-2.51%) |
Sep 26, 2005 | 49.90 | 49.90 | 49.50 | 49.90 | 940 | -0.60(-1.19%) |
Sep 23, 2005 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 50.50 | 50.50 | 50.50 | 50.50 | 1,650 | -2.75(-5.16%) |
Sep 21, 2005 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 53.25 | 54.00 | 53.25 | 53.25 | 1,050 | +0.00(+0.00%) |
Sep 16, 2005 | 53.25 | 53.25 | 53.25 | 53.25 | 400 | +1.65(+3.20%) |
Sep 15, 2005 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | -0.05(-0.10%) |
Sep 14, 2005 | 51.65 | 53.00 | 51.50 | 51.65 | 1,150 | -0.85(-1.62%) |
Sep 13, 2005 | 52.50 | 52.50 | 51.50 | 52.50 | 1,477 | +0.30(+0.57%) |
Sep 12, 2005 | 52.20 | 52.40 | 52.20 | 52.20 | 2,000 | -1.65(-3.06%) |
Sep 09, 2005 | 53.85 | 53.85 | 52.45 | 53.85 | 600 | +2.10(+4.06%) |
Sep 08, 2005 | 51.75 | 52.50 | 51.00 | 51.75 | 2,095 | -0.25(-0.48%) |
Sep 07, 2005 | 52.00 | 52.50 | 52.00 | 52.00 | 850 | +0.00(+0.00%) |
Sep 06, 2005 | 52.00 | 52.00 | 52.00 | 52.00 | 1,200 | +1.45(+2.87%) |
Sep 02, 2005 | 50.55 | 50.75 | 50.55 | 50.55 | 500 | +0.05(+0.10%) |