Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 48.60 | 51.00 | 47.40 | 48.20 | 2,900 | -0.20(-0.41%) |
Nov 29, 2005 | 50.00 | 52.00 | 47.00 | 48.40 | 11,685 | -9.38(-16.23%) |
Nov 28, 2005 | 59.00 | 59.00 | 54.00 | 57.78 | 5,408 | +0.38(+0.66%) |
Nov 25, 2005 | 56.20 | 57.40 | 54.00 | 57.40 | 3,153 | +3.80(+7.09%) |
Nov 23, 2005 | 51.60 | 53.60 | 51.20 | 53.60 | 1,691 | +0.60(+1.13%) |
Nov 22, 2005 | 53.00 | 53.00 | 50.60 | 53.00 | 1,930 | +0.32(+0.61%) |
Nov 21, 2005 | 52.20 | 54.00 | 51.20 | 52.68 | 2,926 | -0.32(-0.60%) |
Nov 18, 2005 | 49.80 | 53.40 | 49.80 | 53.00 | 2,653 | +2.20(+4.33%) |
Nov 17, 2005 | 51.00 | 52.40 | 49.60 | 50.80 | 2,286 | -1.00(-1.93%) |
Nov 16, 2005 | 53.80 | 53.80 | 48.20 | 51.80 | 1,310 | -2.00(-3.72%) |
Nov 15, 2005 | 50.40 | 54.00 | 50.00 | 53.80 | 5,613 | +3.20(+6.32%) |
Nov 14, 2005 | 47.80 | 51.80 | 47.20 | 50.60 | 1,529 | +1.40(+2.85%) |
Nov 11, 2005 | 49.40 | 50.80 | 47.20 | 49.20 | 717 | +0.20(+0.41%) |
Nov 10, 2005 | 49.00 | 49.20 | 49.00 | 49.00 | 287 | -0.40(-0.81%) |
Nov 09, 2005 | 48.40 | 49.40 | 48.00 | 49.40 | 380 | +0.00(+0.00%) |
Nov 08, 2005 | 50.20 | 50.20 | 48.40 | 49.40 | 1,080 | -0.60(-1.20%) |
Nov 07, 2005 | 48.20 | 51.20 | 48.20 | 50.00 | 473 | -0.20(-0.40%) |
Nov 04, 2005 | 49.02 | 50.80 | 49.02 | 50.20 | 410 | +1.20(+2.45%) |
Nov 03, 2005 | 48.20 | 49.00 | 48.12 | 49.00 | 80 | +0.20(+0.41%) |
Nov 02, 2005 | 48.40 | 49.00 | 47.60 | 48.80 | 1,093 | -0.60(-1.21%) |
Nov 01, 2005 | 48.80 | 49.80 | 48.60 | 49.40 | 713 | +0.80(+1.65%) |
Oct 31, 2005 | 47.00 | 49.00 | 47.00 | 48.60 | 1,066 | +0.60(+1.25%) |
Oct 28, 2005 | 47.20 | 49.00 | 47.20 | 48.00 | 602 | -0.60(-1.23%) |
Oct 27, 2005 | 50.00 | 50.60 | 48.00 | 48.60 | 1,120 | -0.40(-0.82%) |
Oct 26, 2005 | 50.00 | 50.80 | 48.00 | 49.00 | 2,039 | -1.80(-3.54%) |
Oct 25, 2005 | 50.20 | 52.00 | 50.00 | 50.80 | 535 | +0.80(+1.60%) |
Oct 24, 2005 | 52.80 | 52.80 | 49.80 | 50.00 | 894 | -1.00(-1.96%) |
Oct 21, 2005 | 56.80 | 56.80 | 51.00 | 51.00 | 518 | -1.00(-1.92%) |
Oct 20, 2005 | 50.00 | 53.80 | 49.00 | 52.00 | 5,276 | +2.60(+5.26%) |
Oct 19, 2005 | 51.00 | 51.00 | 48.60 | 49.40 | 560 | -0.60(-1.20%) |
Oct 18, 2005 | 49.80 | 50.00 | 49.60 | 50.00 | 174 | +0.00(+0.00%) |
Oct 17, 2005 | 47.80 | 51.00 | 47.80 | 50.00 | 1,288 | +2.20(+4.60%) |
Oct 14, 2005 | 49.60 | 49.60 | 47.20 | 47.80 | 1,702 | -1.00(-2.05%) |
Oct 13, 2005 | 48.80 | 48.80 | 47.40 | 48.80 | 537 | +0.60(+1.24%) |
Oct 12, 2005 | 50.00 | 50.00 | 47.40 | 48.20 | 718 | -1.00(-2.03%) |
Oct 11, 2005 | 52.20 | 52.20 | 48.40 | 49.20 | 654 | -1.60(-3.15%) |
Oct 10, 2005 | 48.00 | 52.20 | 48.00 | 50.80 | 3,741 | +3.80(+8.09%) |
Oct 07, 2005 | 47.20 | 47.80 | 46.60 | 47.00 | 746 | -0.20(-0.42%) |
Oct 06, 2005 | 47.20 | 48.60 | 47.20 | 47.20 | 508 | -1.40(-2.88%) |
Oct 05, 2005 | 48.40 | 49.00 | 47.00 | 48.60 | 823 | +0.25(+0.52%) |
Oct 04, 2005 | 48.20 | 49.80 | 47.80 | 48.35 | 460 | -1.45(-2.91%) |
Oct 03, 2005 | 50.20 | 50.80 | 47.82 | 49.80 | 270 | +0.20(+0.40%) |
Sep 30, 2005 | 51.00 | 51.00 | 49.31 | 49.60 | 401 | -0.80(-1.59%) |
Sep 29, 2005 | 47.80 | 52.20 | 46.60 | 50.40 | 3,255 | +1.80(+3.70%) |
Sep 28, 2005 | 50.18 | 50.18 | 47.40 | 48.60 | 346 | -1.80(-3.57%) |
Sep 27, 2005 | 49.12 | 53.20 | 49.00 | 50.40 | 3,231 | +0.80(+1.61%) |
Sep 26, 2005 | 47.60 | 49.60 | 47.60 | 49.60 | 1,324 | +1.80(+3.77%) |
Sep 23, 2005 | 47.80 | 47.80 | 47.00 | 47.80 | 395 | +0.60(+1.27%) |
Sep 22, 2005 | 46.60 | 47.20 | 46.40 | 47.20 | 806 | +0.60(+1.29%) |
Sep 21, 2005 | 46.20 | 47.30 | 46.20 | 46.60 | 832 | +0.40(+0.87%) |
Sep 20, 2005 | 48.00 | 48.00 | 46.20 | 46.20 | 1,647 | -2.00(-4.15%) |
Sep 19, 2005 | 47.60 | 48.20 | 47.60 | 48.20 | 339 | -0.20(-0.41%) |
Sep 16, 2005 | 47.40 | 48.46 | 46.80 | 48.40 | 964 | -0.20(-0.41%) |
Sep 15, 2005 | 49.40 | 49.40 | 47.80 | 48.60 | 1,853 | +0.40(+0.83%) |
Sep 14, 2005 | 49.60 | 49.60 | 48.00 | 48.20 | 2,960 | -1.20(-2.43%) |
Sep 13, 2005 | 54.00 | 55.20 | 48.80 | 49.40 | 4,061 | -3.40(-6.44%) |
Sep 12, 2005 | 50.80 | 55.00 | 50.80 | 52.80 | 6,326 | +2.00(+3.94%) |
Sep 09, 2005 | 48.80 | 51.00 | 48.60 | 50.80 | 4,117 | +2.20(+4.53%) |
Sep 08, 2005 | 48.00 | 49.40 | 47.20 | 48.60 | 2,017 | +1.20(+2.53%) |
Sep 07, 2005 | 46.60 | 47.90 | 45.80 | 47.40 | 2,662 | +1.20(+2.60%) |
Sep 06, 2005 | 45.60 | 46.40 | 45.00 | 46.20 | 2,749 | +1.20(+2.67%) |
Sep 02, 2005 | 46.98 | 46.98 | 44.20 | 45.00 | 4,828 | -1.60(-3.43%) |