Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 56.00 | 54.85 | 55.25 | 2,500 | -0.75(-1.34%) | |
Sep 29, 2005 | 56.00 | 53.00 | 56.00 | 7,900 | +7.75(+16.06%) | |
Sep 28, 2005 | 48.25 | 48.25 | 48.05 | 48.25 | 760 | -0.40(-0.82%) |
Sep 27, 2005 | 48.65 | 49.75 | 48.65 | 48.65 | 9,350 | -1.25(-2.51%) |
Sep 26, 2005 | 49.90 | 49.90 | 49.50 | 49.90 | 940 | -0.60(-1.19%) |
Sep 23, 2005 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 50.50 | 50.50 | 50.50 | 50.50 | 1,650 | -2.75(-5.16%) |
Sep 21, 2005 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 53.25 | 53.25 | 53.25 | 53.25 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 53.25 | 54.00 | 53.25 | 53.25 | 1,050 | +0.00(+0.00%) |
Sep 16, 2005 | 53.25 | 53.25 | 53.25 | 53.25 | 400 | +1.65(+3.20%) |
Sep 15, 2005 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | -0.05(-0.10%) |
Sep 14, 2005 | 51.65 | 53.00 | 51.50 | 51.65 | 1,150 | -0.85(-1.62%) |
Sep 13, 2005 | 52.50 | 52.50 | 51.50 | 52.50 | 1,477 | +0.30(+0.57%) |
Sep 12, 2005 | 52.20 | 52.40 | 52.20 | 52.20 | 2,000 | -1.65(-3.06%) |
Sep 09, 2005 | 53.85 | 53.85 | 52.45 | 53.85 | 600 | +2.10(+4.06%) |
Sep 08, 2005 | 51.75 | 52.50 | 51.00 | 51.75 | 2,095 | -0.25(-0.48%) |
Sep 07, 2005 | 52.00 | 52.50 | 52.00 | 52.00 | 850 | +0.00(+0.00%) |
Sep 06, 2005 | 52.00 | 52.00 | 52.00 | 52.00 | 1,200 | +1.45(+2.87%) |
Sep 02, 2005 | 50.55 | 50.75 | 50.55 | 50.55 | 500 | +0.05(+0.10%) |
Sep 01, 2005 | 50.50 | 50.50 | 50.25 | 50.50 | 1,800 | +2.00(+4.12%) |
Aug 31, 2005 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 48.50 | 48.75 | 48.50 | 48.50 | 3,600 | +0.25(+0.52%) |
Aug 29, 2005 | 48.25 | 48.25 | 48.25 | 48.25 | 1,400 | -0.75(-1.53%) |
Aug 26, 2005 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 49.00 | 49.00 | 49.00 | 49.00 | 700 | +0.80(+1.66%) |
Aug 24, 2005 | 48.20 | 48.20 | 48.20 | 48.20 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 48.20 | 49.00 | 48.00 | 48.20 | 1,530 | -2.55(-5.02%) |
Aug 22, 2005 | 50.75 | 50.75 | 49.70 | 50.75 | 1,200 | +2.65(+5.51%) |
Aug 19, 2005 | 48.10 | 49.50 | 48.10 | 48.10 | 1,500 | -1.15(-2.34%) |
Aug 18, 2005 | 49.25 | 50.75 | 49.25 | 49.25 | 3,200 | +0.25(+0.51%) |
Aug 17, 2005 | 49.00 | 50.25 | 49.00 | 49.00 | 3,850 | +3.00(+6.52%) |
Aug 16, 2005 | 46.00 | 46.50 | 46.00 | 46.00 | 2,600 | +0.25(+0.55%) |
Aug 15, 2005 | 45.75 | 46.75 | 45.50 | 45.75 | 6,300 | +6.25(+15.82%) |
Aug 12, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 39.50 | 39.50 | 38.35 | 39.50 | 4,000 | +0.00(+0.00%) |
Aug 09, 2005 | 39.50 | 39.50 | 38.35 | 39.50 | 4,000 | +1.30(+3.40%) |
Aug 08, 2005 | 38.20 | 38.20 | 38.20 | 38.20 | 500 | +0.00(+0.00%) |
Aug 05, 2005 | 38.20 | 38.20 | 38.20 | 38.20 | 500 | -1.80(-4.50%) |
Aug 04, 2005 | 40.00 | 40.00 | 40.00 | 40.00 | 1,500 | +0.00(+0.00%) |
Aug 03, 2005 | 40.00 | 40.00 | 40.00 | 40.00 | 1,500 | -0.30(-0.74%) |
Aug 02, 2005 | 40.30 | 40.50 | 40.30 | 40.30 | 900 | -0.20(-0.49%) |
Aug 01, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 1,700 | +0.00(+0.00%) |
Jul 29, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 1,700 | +0.00(+0.00%) |
Jul 28, 2005 | 40.50 | 40.60 | 40.50 | 40.50 | 500 | +0.35(+0.87%) |
Jul 27, 2005 | 40.15 | 40.40 | 40.15 | 40.15 | 1,165 | +0.00(+0.00%) |
Jul 26, 2005 | 40.15 | 40.40 | 40.15 | 40.15 | 1,165 | -0.10(-0.25%) |
Jul 25, 2005 | 40.25 | 40.25 | 40.15 | 40.25 | 900 | -0.25(-0.62%) |
Jul 22, 2005 | 40.50 | 40.75 | 40.50 | 40.50 | 1,900 | +0.00(+0.00%) |
Jul 21, 2005 | 40.50 | 40.75 | 40.50 | 40.50 | 1,900 | +1.25(+3.18%) |
Jul 20, 2005 | 39.25 | 40.50 | 39.25 | 39.25 | 400 | +0.00(+0.00%) |
Jul 19, 2005 | 39.25 | 40.50 | 39.25 | 39.25 | 400 | -0.65(-1.63%) |
Jul 18, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 900 | -0.10(-0.25%) |
Jul 14, 2005 | 40.00 | 40.15 | 40.00 | 40.00 | 700 | -0.05(-0.12%) |
Jul 13, 2005 | 40.05 | 40.05 | 40.00 | 40.05 | 500 | +0.30(+0.75%) |
Jul 12, 2005 | 39.75 | 40.25 | 39.50 | 39.75 | 1,300 | +0.25(+0.63%) |
Jul 11, 2005 | 39.50 | 39.50 | 38.90 | 39.50 | 1,905 | +0.00(+0.00%) |
Jul 08, 2005 | 39.50 | 39.50 | 38.90 | 39.50 | 1,905 | +1.25(+3.27%) |
Jul 07, 2005 | 38.25 | 38.50 | 38.25 | 38.25 | 1,400 | -0.25(-0.65%) |
Jul 06, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |