Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 53.17 | 53.17 | 53.17 | 53.17 | 0 | -0.28(-0.52%) |
Nov 29, 2005 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | -0.01(-0.02%) |
Nov 25, 2005 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | -0.02(-0.04%) |
Nov 23, 2005 | 53.48 | 53.48 | 53.48 | 53.48 | 0 | +0.27(+0.51%) |
Nov 22, 2005 | 53.21 | 53.21 | 53.21 | 53.21 | 0 | +0.12(+0.23%) |
Nov 21, 2005 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.08(+0.15%) |
Nov 18, 2005 | 53.01 | 53.01 | 53.01 | 53.01 | 0 | +0.17(+0.32%) |
Nov 17, 2005 | 52.84 | 52.84 | 52.84 | 52.84 | 0 | +0.29(+0.55%) |
Nov 16, 2005 | 52.55 | 52.55 | 52.55 | 52.55 | 0 | -0.05(-0.10%) |
Nov 15, 2005 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | -0.14(-0.27%) |
Nov 14, 2005 | 52.74 | 52.74 | 52.74 | 52.74 | 0 | -0.10(-0.19%) |
Nov 11, 2005 | 52.84 | 52.84 | 52.84 | 52.84 | 0 | +0.16(+0.30%) |
Nov 10, 2005 | 52.68 | 52.68 | 52.68 | 52.68 | 0 | +0.12(+0.23%) |
Nov 09, 2005 | 52.56 | 52.56 | 52.56 | 52.56 | 0 | +0.04(+0.08%) |
Nov 08, 2005 | 52.52 | 52.52 | 52.52 | 52.52 | 0 | -0.01(-0.02%) |
Nov 07, 2005 | 52.53 | 52.53 | 52.53 | 52.53 | 0 | -0.01(-0.02%) |
Nov 04, 2005 | 52.54 | 52.54 | 52.54 | 52.54 | 0 | -0.18(-0.34%) |
Nov 03, 2005 | 52.72 | 52.72 | 52.72 | 52.72 | 0 | -0.03(-0.06%) |
Nov 02, 2005 | 52.75 | 52.75 | 52.75 | 52.75 | 0 | +0.25(+0.48%) |
Nov 01, 2005 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | -0.08(-0.15%) |
Oct 31, 2005 | 52.58 | 52.58 | 52.58 | 52.58 | 0 | +0.35(+0.67%) |
Oct 28, 2005 | 52.23 | 52.23 | 52.23 | 52.23 | 0 | +0.15(+0.29%) |
Oct 27, 2005 | 52.08 | 52.08 | 52.08 | 52.08 | 0 | -0.22(-0.42%) |
Oct 26, 2005 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | -0.04(-0.08%) |
Oct 25, 2005 | 52.34 | 52.34 | 52.34 | 52.34 | 0 | +0.08(+0.15%) |
Oct 24, 2005 | 52.26 | 52.26 | 52.26 | 52.26 | 0 | +0.43(+0.83%) |
Oct 21, 2005 | 51.83 | 51.83 | 51.83 | 51.83 | 0 | +0.03(+0.06%) |
Oct 20, 2005 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | -0.18(-0.35%) |
Oct 19, 2005 | 51.98 | 51.98 | 51.98 | 51.98 | 0 | -0.13(-0.25%) |
Oct 18, 2005 | 52.11 | 52.11 | 52.11 | 52.11 | 0 | -0.34(-0.65%) |
Oct 17, 2005 | 52.45 | 52.45 | 52.45 | 52.45 | 0 | +0.07(+0.13%) |
Oct 14, 2005 | 52.38 | 52.38 | 52.38 | 52.38 | 0 | +0.32(+0.61%) |
Oct 13, 2005 | 52.06 | 52.06 | 52.06 | 52.06 | 0 | -0.33(-0.63%) |
Oct 12, 2005 | 52.39 | 52.39 | 52.39 | 52.39 | 0 | -0.28(-0.53%) |
Oct 11, 2005 | 52.67 | 52.67 | 52.67 | 52.67 | 0 | -0.16(-0.30%) |
Oct 10, 2005 | 52.83 | 52.83 | 52.83 | 52.83 | 0 | -0.17(-0.32%) |
Oct 07, 2005 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | -0.08(-0.15%) |
Oct 06, 2005 | 53.08 | 53.08 | 53.08 | 53.08 | 0 | -0.13(-0.24%) |
Oct 05, 2005 | 53.21 | 53.21 | 53.21 | 53.21 | 0 | -0.42(-0.78%) |
Oct 04, 2005 | 53.63 | 53.63 | 53.63 | 53.63 | 0 | -0.14(-0.26%) |
Oct 03, 2005 | 53.77 | 53.77 | 53.77 | 53.77 | 0 | +0.01(+0.02%) |
Sep 30, 2005 | 53.76 | 53.76 | 53.76 | 53.76 | 0 | +0.03(+0.06%) |
Sep 29, 2005 | 53.73 | 53.73 | 53.73 | 53.73 | 0 | +0.11(+0.21%) |
Sep 28, 2005 | 53.62 | 53.62 | 53.62 | 53.62 | 0 | +0.12(+0.22%) |
Sep 27, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | -0.12(-0.22%) |
Sep 26, 2005 | 53.62 | 53.62 | 53.62 | 53.62 | 0 | +0.17(+0.32%) |
Sep 23, 2005 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | -0.07(-0.13%) |
Sep 22, 2005 | 53.52 | 53.52 | 53.52 | 53.52 | 0 | -0.19(-0.35%) |
Sep 21, 2005 | 53.71 | 53.71 | 53.71 | 53.71 | 0 | -0.23(-0.43%) |
Sep 20, 2005 | 53.94 | 53.94 | 53.94 | 53.94 | 0 | -0.21(-0.39%) |
Sep 19, 2005 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.27(+0.50%) |
Sep 15, 2005 | 53.88 | 53.88 | 53.88 | 53.88 | 0 | -0.03(-0.06%) |
Sep 14, 2005 | 53.91 | 53.91 | 53.91 | 53.91 | 0 | +0.09(+0.17%) |
Sep 13, 2005 | 53.82 | 53.82 | 53.82 | 53.82 | 0 | -0.22(-0.41%) |
Sep 12, 2005 | 54.04 | 54.04 | 54.04 | 54.04 | 0 | -0.20(-0.37%) |
Sep 09, 2005 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.16(+0.30%) |
Sep 08, 2005 | 54.08 | 54.08 | 54.08 | 54.08 | 0 | -0.17(-0.31%) |
Sep 07, 2005 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | -0.15(-0.28%) |
Sep 06, 2005 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.35(+0.65%) |
Sep 02, 2005 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +0.10(+0.19%) |