Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 53.80 | 53.80 | 53.80 | 53.80 | 0 | +0.00(+0.00%) |
Oct 28, 2005 | 53.80 | 53.80 | 53.80 | 53.80 | 100 | -0.85(-1.56%) |
Oct 27, 2005 | 54.65 | 54.65 | 54.65 | 54.65 | 100 | +0.05(+0.09%) |
Oct 26, 2005 | 54.60 | 54.60 | 54.50 | 54.60 | 600 | -0.40(-0.73%) |
Oct 25, 2005 | 55.00 | 55.00 | 55.00 | 55.00 | 700 | -2.00(-3.51%) |
Oct 24, 2005 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | +1.00(+1.79%) |
Oct 20, 2005 | 56.00 | 56.50 | 56.00 | 56.00 | 300 | -0.75(-1.32%) |
Oct 19, 2005 | 56.75 | 56.75 | 56.00 | 56.75 | 270 | +1.10(+1.98%) |
Oct 18, 2005 | 55.65 | 55.65 | 55.65 | 55.65 | 500 | -1.85(-3.22%) |
Oct 17, 2005 | 57.50 | 57.50 | 57.50 | 57.50 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 57.50 | 57.50 | 57.45 | 57.50 | 260 | -0.30(-0.52%) |
Oct 13, 2005 | 57.80 | 57.80 | 57.80 | 57.80 | 500 | +0.00(+0.00%) |
Oct 12, 2005 | 57.80 | 57.80 | 57.80 | 57.80 | 300 | -0.70(-1.20%) |
Oct 11, 2005 | 58.50 | 58.50 | 58.50 | 58.50 | 300 | +0.40(+0.69%) |
Oct 10, 2005 | 58.15 | 58.10 | 57.25 | 58.10 | 408 | -0.05(-0.09%) |
Oct 07, 2005 | 58.15 | 58.25 | 57.70 | 58.15 | 1,600 | -2.35(-3.88%) |
Oct 06, 2005 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.75(+1.26%) |
Oct 05, 2005 | 59.75 | 59.75 | 59.75 | 59.75 | 0 | -1.00(-1.65%) |
Oct 04, 2005 | 60.75 | 60.75 | 60.75 | 60.75 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 61.00 | 60.75 | 60.75 | 400 | +1.00(+1.67%) | |
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%) |