Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 46.75 | 46.75 | 46.75 | 250 | -0.30(-0.64%) | |
Sep 29, 2005 | 47.05 | 46.91 | 47.05 | 300 | +0.50(+1.07%) | |
Sep 28, 2005 | 46.55 | 46.55 | 46.50 | 46.55 | 221 | +0.65(+1.42%) |
Sep 27, 2005 | 45.90 | 45.90 | 45.90 | 45.90 | 100 | -0.35(-0.76%) |
Sep 26, 2005 | 46.25 | 46.25 | 46.10 | 46.25 | 220 | +0.95(+2.10%) |
Sep 23, 2005 | 45.30 | 45.59 | 45.30 | 45.30 | 1,072 | +0.00(+0.00%) |
Sep 22, 2005 | 45.30 | 45.40 | 45.30 | 45.30 | 333 | -0.55(-1.20%) |
Sep 21, 2005 | 45.85 | 45.85 | 45.85 | 45.85 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 45.85 | 46.00 | 45.85 | 45.85 | 917 | +1.10(+2.46%) |
Sep 19, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 100 | +0.15(+0.34%) |
Sep 16, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 280 | -0.05(-0.11%) |
Sep 14, 2005 | 44.65 | 45.10 | 44.65 | 44.65 | 330 | -0.20(-0.45%) |
Sep 13, 2005 | 44.85 | 44.85 | 44.85 | 44.85 | 260 | -0.75(-1.64%) |
Sep 12, 2005 | 45.60 | 45.60 | 45.45 | 45.60 | 600 | -0.75(-1.62%) |
Sep 09, 2005 | 46.35 | 46.75 | 46.35 | 46.35 | 700 | +0.10(+0.22%) |
Sep 08, 2005 | 46.25 | 46.25 | 46.25 | 46.25 | 670 | +0.00(+0.00%) |
Sep 07, 2005 | 46.25 | 46.90 | 46.25 | 46.25 | 1,090 | +0.77(+1.69%) |
Sep 06, 2005 | 45.48 | 45.48 | 45.48 | 45.48 | 200 | +0.00(+0.00%) |
Sep 02, 2005 | 45.48 | 45.55 | 45.41 | 45.48 | 1,261 | +0.33(+0.74%) |
Sep 01, 2005 | 45.15 | 45.32 | 45.10 | 45.15 | 2,173 | +0.55(+1.23%) |
Aug 31, 2005 | 44.60 | 44.60 | 43.64 | 44.60 | 4,207 | +1.00(+2.29%) |
Aug 30, 2005 | 43.60 | 43.75 | 43.60 | 43.60 | 2,669 | -0.83(-1.87%) |
Aug 29, 2005 | 44.43 | 44.43 | 44.05 | 44.43 | 2,080 | +0.22(+0.49%) |
Aug 26, 2005 | 44.21 | 44.50 | 44.15 | 44.21 | 1,117 | -0.59(-1.32%) |
Aug 25, 2005 | 44.80 | 44.90 | 44.80 | 44.80 | 1,600 | -0.35(-0.78%) |
Aug 24, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Aug 23, 2005 | 45.15 | 45.40 | 45.15 | 45.15 | 1,769 | +0.45(+1.01%) |
Aug 22, 2005 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 44.70 | 44.70 | 44.70 | 44.70 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 44.70 | 45.39 | 44.70 | 44.70 | 202,243 | -0.05(-0.11%) |
Aug 17, 2005 | 44.75 | 45.15 | 44.75 | 44.75 | 300 | -0.37(-0.82%) |
Aug 16, 2005 | 45.12 | 45.12 | 45.12 | 45.12 | 111 | -0.38(-0.84%) |
Aug 15, 2005 | 45.50 | 45.50 | 45.00 | 45.50 | 1,050 | -0.50(-1.10%) |
Aug 12, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 46.00 | 46.10 | 46.00 | 46.00 | 4,221 | +0.00(+0.00%) |
Aug 09, 2005 | 46.00 | 46.10 | 46.00 | 46.00 | 4,221 | +0.47(+1.04%) |
Aug 08, 2005 | 45.53 | 45.53 | 45.35 | 45.53 | 1,511 | -0.42(-0.91%) |
Aug 05, 2005 | 45.95 | 45.95 | 45.16 | 45.95 | 2,015 | +0.00(+0.00%) |
Aug 04, 2005 | 45.95 | 45.95 | 45.16 | 45.95 | 2,015 | -2.55(-5.26%) |
Aug 03, 2005 | 48.50 | 48.55 | 48.45 | 48.50 | 4,700 | +0.00(+0.00%) |
Aug 02, 2005 | 48.50 | 48.55 | 48.45 | 48.50 | 4,700 | +1.10(+2.32%) |
Aug 01, 2005 | 47.40 | 48.00 | 47.40 | 47.40 | 1,586 | +0.70(+1.50%) |
Jul 29, 2005 | 46.70 | 47.20 | 46.70 | 46.70 | 500 | +0.30(+0.65%) |
Jul 28, 2005 | 46.40 | 46.40 | 46.14 | 46.40 | 1,950 | +0.00(+0.00%) |
Jul 27, 2005 | 46.40 | 46.40 | 46.14 | 46.40 | 1,950 | -0.40(-0.85%) |
Jul 26, 2005 | 46.80 | 47.15 | 46.44 | 46.80 | 1,175 | -0.29(-0.61%) |
Jul 25, 2005 | 47.09 | 47.09 | 47.09 | 47.09 | 2,096 | +0.00(+0.00%) |
Jul 22, 2005 | 47.09 | 47.09 | 47.09 | 47.09 | 2,096 | +0.34(+0.73%) |
Jul 21, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 20, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 19, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 18, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 46.75 | 47.10 | 46.75 | 46.75 | 807 | -0.30(-0.64%) |
Jul 14, 2005 | 47.05 | 47.10 | 47.05 | 47.05 | 400 | -0.28(-0.59%) |
Jul 13, 2005 | 47.33 | 47.33 | 47.33 | 47.33 | 355 | +0.68(+1.46%) |
Jul 12, 2005 | 46.65 | 46.90 | 46.65 | 46.65 | 410 | +0.00(+0.00%) |
Jul 11, 2005 | 46.65 | 46.90 | 46.65 | 46.65 | 410 | +0.95(+2.08%) |
Jul 08, 2005 | 45.70 | 46.25 | 45.70 | 45.70 | 5,600 | +0.00(+0.00%) |
Jul 07, 2005 | 45.70 | 46.25 | 45.70 | 45.70 | 5,600 | +0.55(+1.22%) |
Jul 06, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |