Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 200 | -0.05(-0.10%) |
Sep 19, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | -0.44(-0.91%) |
Sep 16, 2005 | 48.24 | 48.24 | 48.24 | 48.24 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 47.98 | 48.30 | 47.85 | 48.24 | 385,100 | +0.44(+0.92%) |
Sep 14, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 187 | -1.30(-2.65%) |
Sep 12, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 744 | +1.10(+2.29%) |
Sep 06, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 353 | +2.32(+5.08%) |
Sep 02, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 45.68 | 45.68 | 45.68 | 45.68 | 100 | -0.12(-0.26%) |
Aug 25, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 287 | -1.22(-2.59%) |
Aug 18, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 47.02 | 47.02 | 47.02 | 47.02 | 0 | +1.83(+4.05%) |
Aug 12, 2005 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 09, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 08, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 05, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 04, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 03, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 02, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +0.00(+0.00%) |
Aug 01, 2005 | 45.19 | 45.19 | 45.14 | 45.19 | 20,000 | +1.44(+3.29%) |
Jul 29, 2005 | 43.75 | 43.75 | 43.04 | 43.75 | 30,115 | +0.00(+0.00%) |
Jul 28, 2005 | 43.75 | 43.75 | 43.04 | 43.75 | 30,115 | +3.32(+8.21%) |
Jul 27, 2005 | 40.43 | 40.77 | 40.43 | 40.43 | 7,050 | -0.27(-0.66%) |
Jul 26, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | +0.00(+0.00%) |
Jul 25, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | +0.00(+0.00%) |
Jul 22, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | -1.12(-2.69%) |
Jul 21, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.00(+0.00%) |
Jul 20, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.00(+0.00%) |
Jul 19, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.07(+0.18%) |
Jul 18, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 41.75 | 42.18 | 41.75 | 41.75 | 6,365 | +0.00(+0.00%) |
Jul 14, 2005 | 41.75 | 42.18 | 41.75 | 41.75 | 6,365 | -0.50(-1.18%) |
Jul 13, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 672 | +0.45(+1.08%) |
Jul 12, 2005 | 41.80 | 41.90 | 41.37 | 41.80 | 10,658 | +0.00(+0.00%) |
Jul 11, 2005 | 41.80 | 41.90 | 41.37 | 41.80 | 10,658 | +0.70(+1.70%) |
Jul 08, 2005 | 41.10 | 41.35 | 41.10 | 41.10 | 346 | +0.00(+0.00%) |
Jul 07, 2005 | 41.10 | 41.35 | 41.10 | 41.10 | 346 | +0.40(+0.98%) |
Jul 06, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |