Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 53.25 | 53.25 | 53.25 | 53.25 | 900 | +0.00(+0.00%) |
Aug 30, 2005 | 53.25 | 53.30 | 53.25 | 53.25 | 600 | +0.50(+0.95%) |
Aug 29, 2005 | 52.75 | 52.75 | 52.75 | 52.75 | 230 | -0.50(-0.94%) |
Aug 26, 2005 | 53.25 | 53.50 | 53.25 | 53.25 | 1,000 | -0.55(-1.02%) |
Aug 25, 2005 | 53.80 | 53.80 | 52.90 | 53.80 | 1,800 | +0.70(+1.32%) |
Aug 24, 2005 | 53.10 | 53.10 | 53.00 | 53.10 | 400 | -0.40(-0.75%) |
Aug 23, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 500 | +0.05(+0.09%) |
Aug 22, 2005 | 53.45 | 53.45 | 53.40 | 53.45 | 600 | +1.00(+1.91%) |
Aug 19, 2005 | 52.45 | 52.45 | 52.45 | 52.45 | 700 | +0.45(+0.87%) |
Aug 18, 2005 | 52.00 | 52.00 | 52.00 | 52.00 | 130 | -0.30(-0.57%) |
Aug 17, 2005 | 52.30 | 52.50 | 52.30 | 52.30 | 1,600 | -0.95(-1.78%) |
Aug 16, 2005 | 53.25 | 53.50 | 53.05 | 53.25 | 1,100 | +0.00(+0.00%) |
Aug 15, 2005 | 53.25 | 53.30 | 53.25 | 53.25 | 1,200 | +2.90(+5.76%) |
Aug 12, 2005 | 50.35 | 50.35 | 50.35 | 50.35 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 50.35 | 50.35 | 50.35 | 50.35 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 50.35 | 50.35 | 49.75 | 50.35 | 1,000 | +0.10(+0.20%) |
Aug 09, 2005 | 50.25 | 50.75 | 50.25 | 50.25 | 2,200 | +0.00(+0.00%) |
Aug 08, 2005 | 50.25 | 50.75 | 50.25 | 50.25 | 2,200 | -0.50(-0.99%) |
Aug 05, 2005 | 50.75 | 50.75 | 50.50 | 50.75 | 1,875 | +0.00(+0.00%) |
Aug 04, 2005 | 50.75 | 50.75 | 50.50 | 50.75 | 1,875 | -0.50(-0.98%) |
Aug 03, 2005 | 51.25 | 51.25 | 50.75 | 51.25 | 800 | -0.10(-0.19%) |
Aug 02, 2005 | 51.35 | 51.40 | 51.35 | 51.35 | 700 | -0.05(-0.10%) |
Aug 01, 2005 | 51.40 | 51.50 | 51.25 | 51.40 | 850 | -0.10(-0.19%) |
Jul 29, 2005 | 51.50 | 51.55 | 51.40 | 51.50 | 1,250 | +1.60(+3.21%) |
Jul 28, 2005 | 49.90 | 50.00 | 49.90 | 49.90 | 1,400 | +0.00(+0.00%) |
Jul 27, 2005 | 49.90 | 50.00 | 49.90 | 49.90 | 1,400 | -0.50(-0.99%) |
Jul 26, 2005 | 50.40 | 50.50 | 50.25 | 50.40 | 1,600 | +0.00(+0.00%) |
Jul 25, 2005 | 50.40 | 50.50 | 50.25 | 50.40 | 1,600 | +0.15(+0.30%) |
Jul 22, 2005 | 50.25 | 50.35 | 50.25 | 50.25 | 837 | +0.00(+0.00%) |
Jul 21, 2005 | 50.25 | 50.35 | 50.25 | 50.25 | 837 | +0.45(+0.90%) |
Jul 20, 2005 | 49.80 | 49.80 | 49.50 | 49.80 | 200 | -0.05(-0.10%) |
Jul 19, 2005 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | -0.40(-0.80%) |
Jul 18, 2005 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 50.25 | 50.25 | 50.25 | 50.25 | 100 | +0.00(+0.00%) |
Jul 14, 2005 | 50.25 | 50.25 | 50.25 | 50.25 | 100 | -0.50(-0.99%) |
Jul 13, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 1,000 | +0.00(+0.00%) |
Jul 12, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 1,000 | +0.95(+1.91%) |
Jul 11, 2005 | 49.80 | 50.35 | 49.80 | 49.80 | 865 | +0.65(+1.32%) |
Jul 08, 2005 | 49.15 | 49.15 | 49.15 | 49.15 | 200 | -0.35(-0.71%) |
Jul 07, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 5,200 | +0.55(+1.12%) |
Jul 06, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 29, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 28, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 27, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 24, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | -0.85(-1.71%) |
Jun 23, 2005 | 49.80 | 49.80 | 49.80 | 49.80 | 200 | +1.70(+3.53%) |
Jun 22, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 21, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 20, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 17, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 16, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 15, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 14, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 13, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | -1.65(-3.32%) |
Jun 10, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | +0.00(+0.00%) |
Jun 09, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | +0.00(+0.00%) |
Jun 08, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | +0.00(+0.00%) |
Jun 07, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | -0.10(-0.20%) |
Jun 06, 2005 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | +1.00(+2.05%) |
Jun 03, 2005 | 48.85 | 48.85 | 48.80 | 48.85 | 1,150 | +0.00(+0.00%) |
Jun 02, 2005 | 48.85 | 48.85 | 48.80 | 48.85 | 1,150 | +0.85(+1.77%) |