Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.10 | 29.25 | 28.00 | 29.10 | 3,970 | +0.10(+0.34%) |
Nov 29, 2005 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 29.00 | 29.25 | 29.00 | 29.00 | 445 | -0.25(-0.85%) |
Nov 25, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 598 | -0.25(-0.85%) |
Nov 22, 2005 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Nov 21, 2005 | 29.50 | 29.50 | 29.50 | 29.50 | 1,006 | +0.25(+0.85%) |
Nov 18, 2005 | 29.25 | 29.25 | 28.60 | 29.25 | 977 | +0.75(+2.63%) |
Nov 17, 2005 | 28.50 | 28.75 | 28.40 | 28.50 | 3,440 | -0.50(-1.72%) |
Nov 16, 2005 | 29.00 | 29.10 | 29.00 | 29.00 | 723 | -0.80(-2.68%) |
Nov 15, 2005 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.00(+0.00%) |
Nov 14, 2005 | 29.80 | 30.10 | 29.80 | 29.80 | 978 | -0.70(-2.30%) |
Nov 11, 2005 | 30.50 | 30.50 | 29.70 | 30.50 | 1,541 | -0.75(-2.40%) |
Nov 10, 2005 | 31.25 | 31.25 | 29.70 | 31.25 | 27,546 | +1.25(+4.17%) |
Nov 09, 2005 | 30.00 | 30.02 | 29.95 | 30.00 | 6,877 | +0.20(+0.67%) |
Nov 08, 2005 | 30.00 | 30.00 | 29.75 | 29.80 | 1,225 | -0.20(-0.67%) |
Nov 07, 2005 | 30.00 | 30.00 | 29.85 | 30.00 | 1,735 | -1.00(-3.23%) |
Nov 04, 2005 | 31.00 | 31.00 | 30.50 | 31.00 | 8,769 | -0.10(-0.32%) |
Nov 03, 2005 | 31.10 | 31.50 | 30.80 | 31.10 | 12,957 | -0.15(-0.48%) |
Nov 02, 2005 | 31.25 | 31.25 | 30.30 | 31.25 | 11,708 | -0.75(-2.34%) |
Nov 01, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 396 | +5.20(+19.40%) |
Oct 31, 2005 | 27.00 | 26.80 | 26.80 | 26.80 | 400 | -0.20(-0.74%) |
Oct 28, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 121 | +0.00(+0.00%) |
Oct 27, 2005 | 27.00 | 27.00 | 26.40 | 27.00 | 1,550 | -0.30(-1.10%) |
Oct 26, 2005 | 27.30 | 27.30 | 27.00 | 27.30 | 3,850 | -0.95(-3.36%) |
Oct 25, 2005 | 28.25 | 28.50 | 27.75 | 28.25 | 1,935 | -0.25(-0.88%) |
Oct 24, 2005 | 28.50 | 28.50 | 28.25 | 28.50 | 1,144 | -1.50(-5.00%) |
Oct 21, 2005 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 30.00 | 30.00 | 30.00 | 30.00 | 550 | +1.05(+3.63%) |
Oct 19, 2005 | 28.95 | 28.95 | 28.40 | 28.95 | 400 | -1.55(-5.08%) |
Oct 18, 2005 | 30.50 | 30.50 | 30.15 | 30.50 | 414 | -1.45(-4.54%) |
Oct 17, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 0 | +0.00(+0.00%) |
Oct 11, 2005 | 31.95 | 31.95 | 31.95 | 31.95 | 120 | -0.05(-0.16%) |
Oct 10, 2005 | 32.25 | 32.00 | 32.00 | 32.00 | 350 | -0.25(-0.78%) |
Oct 07, 2005 | 32.25 | 32.25 | 32.25 | 32.25 | 298 | -1.75(-5.15%) |
Oct 06, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.50(+1.49%) |
Oct 04, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 33.50 | 32.40 | 33.50 | 675 | +0.65(+1.98%) | |
Sep 30, 2005 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 32.85 | 32.70 | 32.85 | 1,575 | -0.15(-0.45%) | |
Sep 28, 2005 | 33.00 | 33.00 | 33.00 | 33.00 | 278 | +0.25(+0.76%) |
Sep 27, 2005 | 32.75 | 32.75 | 32.70 | 32.75 | 9,200 | +0.65(+2.02%) |
Sep 26, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 300 | +0.80(+2.56%) |
Sep 23, 2005 | 31.30 | 31.30 | 31.30 | 31.30 | 300 | -0.50(-1.57%) |
Sep 22, 2005 | 31.80 | 31.80 | 31.25 | 31.80 | 701 | +0.00(+0.00%) |
Sep 21, 2005 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 31.80 | 31.80 | 31.80 | 31.80 | 300 | +0.20(+0.63%) |
Sep 19, 2005 | 31.60 | 31.60 | 31.60 | 31.60 | 200 | -0.40(-1.25%) |
Sep 16, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 32.00 | 32.00 | 32.00 | 32.00 | 200 | +0.20(+0.63%) |
Sep 12, 2005 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 31.80 | 31.80 | 31.80 | 31.80 | 600 | +0.55(+1.76%) |
Sep 08, 2005 | 31.25 | 31.75 | 30.75 | 31.25 | 831 | -1.00(-3.10%) |
Sep 07, 2005 | 32.25 | 32.25 | 31.75 | 32.25 | 1,050 | -2.00(-5.84%) |
Sep 06, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 34.25 | 34.35 | 34.25 | 34.25 | 1,600 | -0.25(-0.72%) |