Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 54.75 | 54.15 | 54.15 | 8,566 | -1.15(-2.08%) | |
Sep 29, 2005 | 55.70 | 55.10 | 55.30 | 8,574 | +0.50(+0.91%) | |
Sep 28, 2005 | 54.80 | 54.80 | 54.55 | 54.80 | 9,809 | +2.60(+4.98%) |
Sep 27, 2005 | 52.20 | 52.50 | 52.05 | 52.20 | 3,109 | +0.85(+1.66%) |
Sep 26, 2005 | 51.35 | 51.40 | 50.80 | 51.35 | 22,260 | +0.60(+1.18%) |
Sep 23, 2005 | 50.75 | 50.85 | 50.55 | 50.75 | 3,947 | -0.10(-0.20%) |
Sep 22, 2005 | 50.85 | 51.05 | 50.70 | 50.85 | 3,825 | +1.45(+2.94%) |
Sep 21, 2005 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 49.40 | 49.55 | 49.20 | 49.40 | 1,412 | +0.80(+1.65%) |
Sep 19, 2005 | 48.60 | 49.15 | 48.60 | 48.60 | 8,182 | -0.80(-1.62%) |
Sep 16, 2005 | 49.40 | 49.40 | 49.00 | 49.40 | 2,834 | +0.71(+1.47%) |
Sep 15, 2005 | 48.69 | 49.85 | 48.69 | 48.69 | 1,126 | -0.51(-1.05%) |
Sep 14, 2005 | 49.20 | 49.20 | 48.90 | 49.20 | 22,289 | -0.30(-0.61%) |
Sep 13, 2005 | 49.50 | 49.70 | 49.20 | 49.50 | 640 | +0.60(+1.23%) |
Sep 12, 2005 | 48.90 | 49.35 | 48.80 | 48.90 | 13,894 | +0.05(+0.10%) |
Sep 09, 2005 | 48.85 | 48.85 | 48.35 | 48.85 | 6,208 | +1.25(+2.63%) |
Sep 08, 2005 | 47.60 | 47.85 | 47.40 | 47.60 | 10,635 | -0.80(-1.65%) |
Sep 07, 2005 | 48.40 | 48.95 | 48.40 | 48.40 | 392 | -0.35(-0.72%) |
Sep 06, 2005 | 48.75 | 49.00 | 48.50 | 48.75 | 9,485 | +0.90(+1.88%) |
Sep 02, 2005 | 47.85 | 47.90 | 47.45 | 47.85 | 22,713 | +1.95(+4.25%) |
Sep 01, 2005 | 45.90 | 46.30 | 45.65 | 45.90 | 57,241 | +1.50(+3.38%) |
Aug 31, 2005 | 44.40 | 44.55 | 43.85 | 44.40 | 10,050 | +0.80(+1.83%) |
Aug 30, 2005 | 43.60 | 44.05 | 43.55 | 43.60 | 1,390 | +0.00(+0.00%) |
Aug 29, 2005 | 43.60 | 43.80 | 43.55 | 43.60 | 5,445 | -1.30(-2.90%) |
Aug 26, 2005 | 44.90 | 45.00 | 44.70 | 44.90 | 110,689 | +0.10(+0.22%) |
Aug 25, 2005 | 44.80 | 45.30 | 44.80 | 44.80 | 861 | -0.48(-1.06%) |
Aug 24, 2005 | 45.28 | 45.70 | 45.25 | 45.28 | 73,995 | -1.27(-2.73%) |
Aug 23, 2005 | 46.55 | 46.80 | 46.30 | 46.55 | 11,623 | +0.35(+0.76%) |
Aug 22, 2005 | 46.20 | 46.50 | 46.15 | 46.20 | 6,975 | +2.70(+6.21%) |
Aug 19, 2005 | 43.50 | 43.50 | 43.15 | 43.50 | 1,527 | -0.45(-1.02%) |
Aug 18, 2005 | 43.95 | 44.00 | 43.50 | 43.95 | 166,959 | +0.45(+1.03%) |
Aug 17, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 300 | -0.25(-0.57%) |
Aug 16, 2005 | 43.75 | 44.00 | 43.50 | 43.75 | 53,429 | -0.25(-0.57%) |
Aug 15, 2005 | 44.00 | 45.00 | 43.65 | 44.00 | 11,383 | +4.30(+10.83%) |
Aug 12, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 39.70 | 39.90 | 39.50 | 39.70 | 11,152 | +0.95(+2.45%) |
Aug 09, 2005 | 38.75 | 39.25 | 38.75 | 38.75 | 23,058 | +0.00(+0.00%) |
Aug 08, 2005 | 38.75 | 39.25 | 38.75 | 38.75 | 23,058 | +0.20(+0.52%) |
Aug 05, 2005 | 38.55 | 39.20 | 38.55 | 38.55 | 15,666 | +0.05(+0.13%) |
Aug 04, 2005 | 38.50 | 38.90 | 38.50 | 38.50 | 18,370 | +0.00(+0.00%) |
Aug 03, 2005 | 38.50 | 38.90 | 38.50 | 38.50 | 18,370 | -1.70(-4.23%) |
Aug 02, 2005 | 40.20 | 40.50 | 40.00 | 40.20 | 50,096 | +0.00(+0.00%) |
Aug 01, 2005 | 40.20 | 40.50 | 40.00 | 40.20 | 50,096 | +1.45(+3.74%) |
Jul 29, 2005 | 38.75 | 38.75 | 37.70 | 38.75 | 4,462 | +4.25(+12.32%) |
Jul 28, 2005 | 34.50 | 34.50 | 34.05 | 34.50 | 2,841 | +0.70(+2.07%) |
Jul 27, 2005 | 33.80 | 33.85 | 33.60 | 33.80 | 2,854 | +0.00(+0.00%) |
Jul 26, 2005 | 33.80 | 33.85 | 33.60 | 33.80 | 2,854 | -0.50(-1.46%) |
Jul 25, 2005 | 34.30 | 34.35 | 34.05 | 34.30 | 68,980 | +0.00(+0.00%) |
Jul 22, 2005 | 34.30 | 34.35 | 34.05 | 34.30 | 68,980 | -0.30(-0.87%) |
Jul 21, 2005 | 34.60 | 34.65 | 34.55 | 34.60 | 13,725 | +1.10(+3.28%) |
Jul 20, 2005 | 33.50 | 33.70 | 33.30 | 33.50 | 10,615 | +0.40(+1.21%) |
Jul 19, 2005 | 33.10 | 33.50 | 33.10 | 33.10 | 4,356 | -0.35(-1.05%) |
Jul 18, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 33.45 | 33.50 | 33.10 | 33.45 | 2,598 | +0.20(+0.60%) |
Jul 14, 2005 | 33.25 | 33.40 | 33.05 | 33.25 | 1,900 | +0.30(+0.91%) |
Jul 13, 2005 | 32.95 | 32.95 | 32.80 | 32.95 | 894 | +0.55(+1.70%) |
Jul 12, 2005 | 32.40 | 32.40 | 32.25 | 32.40 | 3,616 | +0.00(+0.00%) |
Jul 11, 2005 | 32.40 | 32.40 | 32.25 | 32.40 | 3,616 | +0.50(+1.57%) |
Jul 08, 2005 | 31.90 | 31.90 | 31.70 | 31.90 | 5,445 | +0.00(+0.00%) |
Jul 07, 2005 | 31.90 | 31.90 | 31.70 | 31.90 | 5,445 | +0.45(+1.43%) |
Jul 06, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |