Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 59.75 | 59.75 | 59.75 | 100 | +0.00(+0.00%) | |
Sep 29, 2005 | 59.75 | 59.75 | 59.75 | 100 | +0.75(+1.27%) | |
Sep 28, 2005 | 59.00 | 59.50 | 59.00 | 59.00 | 950 | -0.50(-0.84%) |
Sep 27, 2005 | 59.50 | 59.50 | 58.90 | 59.50 | 200 | -0.25(-0.42%) |
Sep 26, 2005 | 59.75 | 60.02 | 59.75 | 59.75 | 800 | -0.25(-0.42%) |
Sep 23, 2005 | 60.00 | 60.50 | 60.00 | 60.00 | 570 | -0.45(-0.74%) |
Sep 22, 2005 | 60.45 | 60.45 | 58.44 | 60.45 | 800 | +2.45(+4.22%) |
Sep 21, 2005 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 58.00 | 58.25 | 58.00 | 58.00 | 600 | +1.50(+2.65%) |
Sep 19, 2005 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | -0.20(-0.35%) |
Sep 16, 2005 | 56.70 | 56.70 | 56.70 | 56.70 | 700 | +0.00(+0.00%) |
Sep 15, 2005 | 56.70 | 56.70 | 56.70 | 56.70 | 1,000 | +0.20(+0.35%) |
Sep 14, 2005 | 56.50 | 56.90 | 56.50 | 56.50 | 300 | -1.00(-1.74%) |
Sep 13, 2005 | 57.50 | 57.65 | 57.50 | 57.50 | 2,000 | -0.50(-0.86%) |
Sep 12, 2005 | 58.00 | 58.10 | 57.00 | 58.00 | 1,200 | +0.20(+0.35%) |
Sep 09, 2005 | 57.80 | 58.00 | 57.70 | 57.80 | 500 | +0.55(+0.96%) |
Sep 08, 2005 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 57.25 | 57.60 | 57.25 | 57.25 | 545 | -0.15(-0.26%) |
Sep 06, 2005 | 57.40 | 57.40 | 57.30 | 57.40 | 300 | +0.40(+0.70%) |
Sep 02, 2005 | 57.00 | 57.00 | 56.80 | 57.00 | 1,300 | +1.35(+2.43%) |
Sep 01, 2005 | 55.65 | 55.65 | 55.65 | 55.65 | 100 | +2.40(+4.51%) |
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%) |
Jun 01, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.75(-1.54%) |
May 31, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 500 | +0.00(+0.00%) |
May 27, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 500 | +0.00(+0.00%) |
May 26, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 500 | -0.35(-0.71%) |
May 25, 2005 | 49.10 | 49.15 | 49.10 | 49.10 | 1,400 | +0.00(+0.00%) |
May 24, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.85(+1.76%) |
May 23, 2005 | 48.25 | 48.25 | 47.85 | 48.25 | 1,500 | +0.00(+0.00%) |
May 20, 2005 | 48.25 | 48.25 | 47.85 | 48.25 | 1,500 | +0.00(+0.00%) |
May 19, 2005 | 48.25 | 48.25 | 47.85 | 48.25 | 1,500 | -0.81(-1.65%) |
May 17, 2005 | 49.06 | 49.06 | 49.06 | 49.06 | 600 | +0.00(+0.00%) |
May 16, 2005 | 49.06 | 49.06 | 49.06 | 49.06 | 600 | +0.00(+0.00%) |
May 13, 2005 | 49.06 | 49.06 | 49.06 | 49.06 | 600 | -0.44(-0.89%) |
May 12, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +0.00(+0.00%) |
May 11, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +0.00(+0.00%) |
May 10, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +0.00(+0.00%) |
May 09, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +1.65(+3.45%) |
May 06, 2005 | 47.85 | 47.85 | 47.85 | 47.85 | 300 | +0.00(+0.00%) |
May 05, 2005 | 47.85 | 47.85 | 47.85 | 47.85 | 300 | +0.00(+0.00%) |
May 04, 2005 | 47.85 | 47.85 | 47.85 | 47.85 | 300 | -0.65(-1.34%) |
May 03, 2005 | 48.50 | 48.50 | 48.00 | 48.50 | 1,035 | +0.00(+0.00%) |
May 02, 2005 | 48.50 | 48.50 | 48.00 | 48.50 | 1,035 | +0.00(+0.00%) |
Apr 29, 2005 | 48.50 | 48.50 | 48.00 | 48.50 | 1,035 | +0.00(+0.00%) |
Apr 28, 2005 | 48.50 | 48.50 | 48.00 | 48.50 | 1,035 | -0.15(-0.31%) |
Apr 27, 2005 | 48.65 | 48.65 | 48.65 | 48.65 | 1,000 | +0.00(+0.00%) |
Apr 26, 2005 | 48.65 | 48.65 | 48.65 | 48.65 | 1,000 | +0.85(+1.78%) |
Apr 25, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 100 | +0.05(+0.10%) |
Apr 22, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 1,000 | +0.00(+0.00%) |
Apr 21, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 1,000 | +0.00(+0.00%) |
Apr 20, 2005 | 47.75 | 47.75 | 47.75 | 47.75 | 1,000 | +0.15(+0.32%) |
Apr 19, 2005 | 47.60 | 48.05 | 47.60 | 47.60 | 499 | -0.75(-1.55%) |
Apr 18, 2005 | 48.35 | 48.35 | 47.50 | 48.35 | 1,800 | +0.00(+0.00%) |
Apr 15, 2005 | 48.35 | 48.35 | 47.50 | 48.35 | 1,800 | +0.00(+0.00%) |
Apr 14, 2005 | 48.35 | 48.35 | 47.50 | 48.35 | 1,800 | +0.00(+0.00%) |
Apr 13, 2005 | 48.35 | 48.35 | 47.50 | 48.35 | 1,100 | +0.00(+0.00%) |
Apr 12, 2005 | 48.35 | 48.35 | 47.50 | 48.35 | 1,100 | +0.45(+0.94%) |
Apr 11, 2005 | 47.90 | 47.90 | 47.90 | 47.90 | 500 | +0.00(+0.00%) |
Apr 08, 2005 | 47.90 | 47.90 | 47.90 | 47.90 | 500 | +0.00(+0.00%) |
Apr 07, 2005 | 47.90 | 47.90 | 47.90 | 47.90 | 500 | +0.50(+1.06%) |
Apr 06, 2005 | 47.40 | 47.40 | 47.40 | 47.40 | 200 | +0.00(+0.00%) |
Apr 05, 2005 | 47.40 | 47.40 | 47.40 | 47.40 | 200 | +0.00(+0.00%) |
Apr 04, 2005 | 47.40 | 47.40 | 47.40 | 47.40 | 200 | -1.10(-2.27%) |
Apr 01, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.00(+0.00%) |
Mar 31, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.00(+0.00%) |
Mar 30, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.00(+0.00%) |
Mar 29, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.00(+0.00%) |
Mar 28, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.00(+0.00%) |
Mar 24, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | +0.00(+0.00%) |
Mar 23, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 200 | -0.75(-1.52%) |
Mar 22, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 400 | +0.00(+0.00%) |
Mar 21, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 400 | +0.00(+0.00%) |
Mar 18, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 400 | +0.00(+0.00%) |
Mar 17, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 400 | +0.00(+0.00%) |
Mar 16, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 400 | +0.00(+0.00%) |
Mar 15, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 500 | +0.00(+0.00%) |
Mar 14, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 500 | +0.00(+0.00%) |
Mar 11, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 500 | +0.00(+0.00%) |
Mar 10, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 500 | +0.00(+0.00%) |
Mar 09, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 500 | +0.00(+0.00%) |
Mar 08, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 500 | +0.00(+0.00%) |
Mar 07, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 500 | +0.00(+0.00%) |
Mar 04, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 100 | +0.00(+0.00%) |
Mar 03, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 100 | +1.20(+2.50%) |
Mar 02, 2005 | 48.05 | 48.05 | 48.05 | 48.05 | 1,700 | +0.00(+0.00%) |
Mar 01, 2005 | 48.05 | 48.05 | 48.05 | 48.05 | 1,700 | +0.00(+0.00%) |
Feb 28, 2005 | 48.05 | 48.05 | 48.05 | 48.05 | 1,700 | +0.00(+0.00%) |
Feb 25, 2005 | 48.05 | 48.05 | 48.05 | 48.05 | 100 | +0.43(+0.90%) |
Feb 24, 2005 | 47.62 | 47.62 | 47.62 | 47.62 | 500 | +0.00(+0.00%) |
Feb 23, 2005 | 47.62 | 47.62 | 47.62 | 47.62 | 500 | +0.00(+0.00%) |
Feb 22, 2005 | 47.62 | 47.62 | 47.62 | 47.62 | 500 | +0.00(+0.00%) |
Feb 18, 2005 | 47.62 | 47.62 | 47.62 | 47.62 | 500 | +0.92(+1.97%) |
Feb 17, 2005 | 46.70 | 47.25 | 46.70 | 46.70 | 412 | -0.80(-1.68%) |
Feb 16, 2005 | 47.50 | 47.50 | 47.15 | 47.50 | 5,800 | +0.00(+0.00%) |
Feb 15, 2005 | 47.50 | 47.50 | 47.15 | 47.50 | 5,800 | +0.50(+1.06%) |
Feb 14, 2005 | 47.00 | 47.00 | 47.00 | 47.00 | 1,900 | +0.10(+0.21%) |
Feb 11, 2005 | 46.90 | 46.90 | 46.65 | 46.90 | 2,500 | +0.00(+0.00%) |
Feb 10, 2005 | 46.90 | 46.90 | 46.65 | 46.90 | 2,500 | +0.35(+0.75%) |
Feb 09, 2005 | 46.55 | 46.55 | 46.55 | 46.55 | 500 | -0.45(-0.96%) |
Feb 08, 2005 | 47.00 | 47.00 | 47.00 | 47.00 | 100 | -0.70(-1.46%) |
Feb 07, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Feb 04, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Feb 03, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Feb 02, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Feb 01, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Jan 31, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Jan 28, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Jan 27, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.00(+0.00%) |
Jan 26, 2005 | 47.70 | 47.70 | 47.70 | 47.70 | 300 | +0.70(+1.48%) |
Jan 25, 2005 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |
Jan 24, 2005 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.00(+0.00%) |