Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 47.00 | 47.00 | 46.45 | 46.45 | 928 | -0.55(-1.17%) |
Oct 28, 2005 | 47.00 | 47.70 | 47.00 | 47.00 | 400 | +0.75(+1.62%) |
Oct 27, 2005 | 46.25 | 46.35 | 46.25 | 46.25 | 446 | +0.45(+0.98%) |
Oct 26, 2005 | 45.80 | 46.45 | 45.75 | 45.80 | 1,562 | +1.05(+2.35%) |
Oct 25, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 628 | +0.90(+2.05%) |
Oct 24, 2005 | 43.85 | 43.85 | 43.75 | 43.85 | 2,284 | +0.05(+0.11%) |
Oct 21, 2005 | 43.80 | 43.90 | 43.80 | 43.80 | 1,319 | -0.05(-0.11%) |
Oct 20, 2005 | 43.85 | 44.25 | 43.85 | 43.85 | 1,595 | -0.55(-1.24%) |
Oct 19, 2005 | 44.40 | 44.40 | 44.25 | 44.40 | 681 | -0.75(-1.66%) |
Oct 18, 2005 | 45.15 | 45.25 | 45.15 | 45.15 | 723 | +0.95(+2.15%) |
Oct 17, 2005 | 44.20 | 44.20 | 44.20 | 44.20 | 915 | -1.80(-3.91%) |
Oct 14, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 45.85 | 46.10 | 46.00 | 46.00 | 1,409 | +0.15(+0.33%) |
Oct 12, 2005 | 45.85 | 46.35 | 45.85 | 45.85 | 365 | +0.00(+0.00%) |
Oct 11, 2005 | 45.85 | 46.35 | 45.85 | 45.85 | 674 | +2.15(+4.92%) |
Oct 10, 2005 | 43.75 | 43.90 | 43.60 | 43.70 | 587 | -0.05(-0.11%) |
Oct 07, 2005 | 43.75 | 44.10 | 43.75 | 43.75 | 427 | -0.55(-1.24%) |
Oct 06, 2005 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | -0.35(-0.78%) |
Oct 05, 2005 | 44.65 | 44.65 | 44.65 | 44.65 | 0 | -1.30(-2.83%) |
Oct 04, 2005 | 45.95 | 45.95 | 45.95 | 45.95 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 46.00 | 45.95 | 45.95 | 742 | -0.40(-0.86%) | |
Sep 30, 2005 | 47.00 | 46.35 | 46.35 | 1,512 | -2.55(-5.21%) | |
Sep 29, 2005 | 49.25 | 48.75 | 48.90 | 1,483 | +1.55(+3.27%) | |
Sep 28, 2005 | 47.35 | 47.85 | 47.35 | 47.35 | 1,309 | +1.10(+2.38%) |
Sep 27, 2005 | 46.25 | 46.75 | 46.25 | 46.25 | 1,054 | +1.30(+2.89%) |
Sep 26, 2005 | 44.95 | 44.95 | 44.95 | 44.95 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 44.95 | 44.95 | 44.95 | 44.95 | 248 | +0.40(+0.90%) |
Sep 22, 2005 | 44.55 | 45.05 | 44.55 | 44.55 | 211 | +1.05(+2.41%) |
Sep 21, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 43.50 | 43.55 | 43.50 | 43.50 | 719 | +1.55(+3.69%) |
Sep 19, 2005 | 41.95 | 42.35 | 41.95 | 41.95 | 600 | -0.30(-0.71%) |
Sep 16, 2005 | 42.25 | 42.50 | 42.25 | 42.25 | 598 | +0.50(+1.20%) |
Sep 15, 2005 | 41.75 | 42.20 | 41.75 | 41.75 | 888 | +1.00(+2.45%) |
Sep 14, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 765 | -0.20(-0.49%) |
Sep 13, 2005 | 40.95 | 41.35 | 40.95 | 40.95 | 2,191 | -0.70(-1.68%) |
Sep 12, 2005 | 41.65 | 41.65 | 41.65 | 41.65 | 124 | +0.95(+2.33%) |
Sep 09, 2005 | 40.70 | 41.20 | 40.70 | 40.70 | 1,067 | +1.20(+3.04%) |
Sep 08, 2005 | 39.50 | 39.85 | 39.50 | 39.50 | 230 | -1.00(-2.47%) |
Sep 07, 2005 | 40.50 | 40.90 | 40.50 | 40.50 | 362 | -1.20(-2.88%) |
Sep 06, 2005 | 41.70 | 42.00 | 41.65 | 41.70 | 1,705 | -0.30(-0.71%) |
Sep 02, 2005 | 42.00 | 42.45 | 42.00 | 42.00 | 1,020 | +0.60(+1.45%) |
Sep 01, 2005 | 41.40 | 41.40 | 41.30 | 41.40 | 905 | -0.45(-1.08%) |
Aug 31, 2005 | 41.85 | 41.85 | 41.10 | 41.85 | 2,094 | -0.15(-0.36%) |
Aug 30, 2005 | 42.00 | 42.00 | 42.00 | 42.00 | 254 | +0.75(+1.82%) |
Aug 29, 2005 | 41.25 | 41.25 | 40.80 | 41.25 | 1,116 | -0.50(-1.20%) |
Aug 26, 2005 | 41.75 | 42.15 | 41.75 | 41.75 | 1,484 | +0.25(+0.60%) |
Aug 25, 2005 | 41.50 | 42.00 | 41.50 | 41.50 | 1,027 | -0.30(-0.72%) |
Aug 24, 2005 | 41.80 | 42.45 | 41.80 | 41.80 | 8,153 | -0.20(-0.48%) |
Aug 23, 2005 | 42.00 | 42.35 | 42.00 | 42.00 | 1,048 | -0.30(-0.71%) |
Aug 22, 2005 | 42.30 | 42.75 | 42.30 | 42.30 | 874 | +1.55(+3.80%) |
Aug 19, 2005 | 40.75 | 41.10 | 40.75 | 40.75 | 533 | -0.35(-0.85%) |
Aug 18, 2005 | 41.10 | 41.10 | 41.10 | 41.10 | 187 | -1.40(-3.29%) |
Aug 17, 2005 | 42.50 | 42.85 | 42.50 | 42.50 | 472 | +0.50(+1.19%) |
Aug 16, 2005 | 42.00 | 42.10 | 42.00 | 42.00 | 2,425 | -0.55(-1.29%) |
Aug 15, 2005 | 42.55 | 42.55 | 42.55 | 42.55 | 526 | +4.55(+11.97%) |
Aug 12, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 38.00 | 38.25 | 37.90 | 38.00 | 1,821 | +0.00(+0.00%) |
Aug 09, 2005 | 38.00 | 38.25 | 37.90 | 38.00 | 1,821 | +1.55(+4.25%) |
Aug 08, 2005 | 36.45 | 37.17 | 36.45 | 36.45 | 6,610 | +0.00(+0.00%) |
Aug 05, 2005 | 36.45 | 37.17 | 36.45 | 36.45 | 6,610 | -1.10(-2.93%) |
Aug 04, 2005 | 37.55 | 37.55 | 37.55 | 37.55 | 2,763 | -0.85(-2.21%) |
Aug 03, 2005 | 38.40 | 38.50 | 38.10 | 38.40 | 1,304 | -0.40(-1.03%) |
Aug 02, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 921 | +0.30(+0.78%) |