Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Oct 27, 2005 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 30.77 | 31.37 | 30.77 | 31.37 | 1,127 | +0.07(+0.23%) |
Oct 25, 2005 | 31.30 | 31.30 | 31.30 | 31.30 | 125 | +0.33(+1.06%) |
Oct 24, 2005 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 30.97 | 30.97 | 30.97 | 30.97 | 1,501 | +0.06(+0.18%) |
Oct 19, 2005 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 30.37 | 30.91 | 30.16 | 30.91 | 706 | +0.42(+1.36%) |
Oct 12, 2005 | 30.50 | 30.50 | 30.50 | 30.50 | 375 | -0.74(-2.35%) |
Oct 11, 2005 | 31.23 | 31.23 | 31.23 | 31.23 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 31.98 | 31.98 | 30.32 | 31.23 | 1,188 | -0.74(-2.30%) |
Oct 07, 2005 | 33.49 | 33.49 | 31.97 | 31.97 | 476 | +2.37(+8.02%) |
Oct 06, 2005 | 30.66 | 30.66 | 27.61 | 29.59 | 3,378 | -2.50(-7.79%) |
Oct 05, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 32.10 | 32.10 | 32.10 | 32.10 | 125 | +0.05(+0.15%) |
Oct 03, 2005 | 32.05 | 32.05 | 32.05 | 32.05 | 2,252 | -0.52(-1.60%) |
Sep 30, 2005 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 32.77 | 32.77 | 32.37 | 32.57 | 1,001 | +0.06(+0.19%) |
Sep 28, 2005 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 32.51 | 32.51 | 32.51 | 32.51 | 250 | -0.06(-0.19%) |
Sep 21, 2005 | 32.37 | 32.57 | 31.98 | 32.57 | 375 | -0.20(-0.61%) |
Sep 20, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 625 | -0.80(-2.38%) |
Sep 15, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 625 | -0.20(-0.59%) |
Sep 09, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 270 | +0.80(+2.42%) |
Sep 07, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 132 | -0.36(-1.08%) |
Aug 29, 2005 | 33.33 | 33.33 | 33.33 | 33.33 | 646 | +0.56(+1.71%) |
Aug 26, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 279 | -0.02(-0.05%) |
Aug 25, 2005 | 32.78 | 32.78 | 32.78 | 32.78 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 32.78 | 32.78 | 32.78 | 32.78 | 125 | -0.78(-2.33%) |
Aug 23, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 750 | +0.60(+1.82%) |
Aug 22, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 32.81 | 32.97 | 32.81 | 32.97 | 1,251 | -0.36(-1.08%) |
Aug 17, 2005 | 33.33 | 33.33 | 33.33 | 33.33 | 250 | +0.00(+0.00%) |
Aug 16, 2005 | 33.33 | 33.33 | 33.33 | 33.33 | 250 | +0.56(+1.71%) |
Aug 15, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 125 | -0.63(-1.89%) |
Aug 12, 2005 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 33.40 | 33.40 | 33.40 | 33.40 | 312 | -0.17(-0.50%) |
Aug 10, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 125 | +0.00(+0.00%) |
Aug 09, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 510 | +0.07(+0.21%) |
Aug 08, 2005 | 33.17 | 33.49 | 33.17 | 33.49 | 312 | +0.25(+0.75%) |
Aug 05, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 500 | +0.42(+1.29%) |
Aug 02, 2005 | 32.61 | 32.82 | 32.61 | 32.82 | 1,388 | -0.22(-0.68%) |