Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 6,400 | +0.00(+0.00%) |
Oct 28, 2005 | 46.75 | 47.00 | 46.75 | 46.75 | 700 | +0.05(+0.11%) |
Oct 27, 2005 | 46.70 | 48.05 | 46.70 | 46.70 | 617 | -1.30(-2.71%) |
Oct 26, 2005 | 48.00 | 48.30 | 48.00 | 48.00 | 475 | +0.00(+0.00%) |
Oct 25, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 600 | +0.90(+1.91%) |
Oct 24, 2005 | 47.10 | 47.35 | 47.10 | 47.10 | 823 | -0.40(-0.84%) |
Oct 21, 2005 | 47.50 | 48.14 | 47.50 | 47.50 | 6,861 | -0.10(-0.21%) |
Oct 20, 2005 | 47.60 | 47.90 | 47.47 | 47.60 | 12,941 | +1.06(+2.28%) |
Oct 19, 2005 | 46.54 | 46.55 | 46.16 | 46.54 | 12,633 | -0.83(-1.75%) |
Oct 18, 2005 | 47.37 | 47.37 | 46.00 | 47.37 | 6,575 | -1.03(-2.13%) |
Oct 17, 2005 | 48.40 | 48.40 | 48.05 | 48.40 | 1,466 | -0.65(-1.32%) |
Oct 14, 2005 | 49.05 | 49.07 | 49.05 | 49.05 | 6,074 | +0.05(+0.10%) |
Oct 13, 2005 | 49.40 | 49.00 | 48.67 | 49.00 | 6,200 | -0.40(-0.82%) |
Oct 12, 2005 | 49.40 | 49.40 | 49.40 | 49.40 | 162 | +1.60(+3.36%) |
Oct 11, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 48.05 | 47.90 | 47.80 | 47.80 | 290 | -0.25(-0.52%) |
Oct 07, 2005 | 48.05 | 48.05 | 48.00 | 48.05 | 519 | +1.97(+4.28%) |
Oct 06, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | -0.76(-1.62%) |
Oct 04, 2005 | 46.84 | 46.84 | 46.84 | 46.84 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 46.84 | 46.62 | 46.84 | 6,282 | -0.26(-0.56%) | |
Sep 30, 2005 | 47.55 | 47.10 | 47.10 | 9,223 | -0.55(-1.15%) | |
Sep 29, 2005 | 47.65 | 47.54 | 47.65 | 3,430 | +3.35(+7.57%) | |
Sep 28, 2005 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 44.30 | 44.63 | 44.30 | 44.30 | 11,636 | +0.18(+0.41%) |
Sep 26, 2005 | 44.11 | 44.60 | 44.11 | 44.11 | 11,686 | -0.04(-0.08%) |
Sep 23, 2005 | 44.15 | 44.60 | 44.00 | 44.15 | 3,808 | -0.83(-1.85%) |
Sep 22, 2005 | 44.98 | 44.98 | 44.98 | 44.98 | 2,700 | -0.72(-1.58%) |
Sep 21, 2005 | 45.70 | 45.70 | 45.70 | 45.70 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 45.70 | 45.75 | 45.70 | 45.70 | 225 | -0.90(-1.93%) |
Sep 19, 2005 | 46.60 | 46.60 | 46.40 | 46.60 | 1,550 | +0.40(+0.87%) |
Sep 16, 2005 | 46.20 | 46.20 | 46.20 | 46.20 | 575 | +0.60(+1.32%) |
Sep 15, 2005 | 45.60 | 45.60 | 45.34 | 45.60 | 7,597 | +1.00(+2.24%) |
Sep 14, 2005 | 44.60 | 44.85 | 44.60 | 44.60 | 1,529 | +0.10(+0.22%) |
Sep 13, 2005 | 44.50 | 44.85 | 44.40 | 44.50 | 13,412 | -0.50(-1.11%) |
Sep 12, 2005 | 45.00 | 45.00 | 44.75 | 45.00 | 350 | -0.50(-1.10%) |
Sep 09, 2005 | 45.50 | 45.50 | 45.40 | 45.50 | 1,434 | +0.50(+1.11%) |
Sep 08, 2005 | 45.00 | 45.00 | 45.00 | 45.00 | 1,225 | +1.00(+2.27%) |
Sep 07, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 475 | -0.60(-1.35%) |
Sep 06, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 1,500 | +2.40(+5.69%) |
Sep 02, 2005 | 42.20 | 42.20 | 42.20 | 42.20 | 325 | -0.25(-0.59%) |
Sep 01, 2005 | 42.45 | 42.75 | 42.00 | 42.45 | 725 | +2.05(+5.07%) |
Aug 31, 2005 | 40.40 | 40.40 | 38.47 | 40.40 | 975 | +2.40(+6.32%) |
Aug 30, 2005 | 38.00 | 38.00 | 37.75 | 38.00 | 400 | +0.50(+1.33%) |
Aug 29, 2005 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 37.50 | 37.50 | 37.50 | 37.50 | 2,075 | +0.64(+1.73%) |
Aug 25, 2005 | 36.86 | 36.95 | 36.86 | 36.86 | 2,682 | -0.34(-0.90%) |
Aug 24, 2005 | 37.20 | 37.20 | 37.20 | 37.20 | 3,700 | -0.80(-2.11%) |
Aug 23, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 150 | -0.25(-0.65%) |
Aug 22, 2005 | 38.25 | 38.25 | 37.80 | 38.25 | 3,000 | -1.25(-3.16%) |
Aug 19, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 800 | -0.50(-1.25%) |
Aug 16, 2005 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 40.00 | 40.00 | 39.75 | 40.00 | 355 | -0.90(-2.20%) |
Aug 12, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 397 | +0.00(+0.00%) |
Aug 09, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 397 | -0.05(-0.12%) |