Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 53.76 | 53.76 | 53.76 | 53.76 | 0 | +0.03(+0.06%) |
Sep 29, 2005 | 53.73 | 53.73 | 53.73 | 53.73 | 0 | +0.11(+0.21%) |
Sep 28, 2005 | 53.62 | 53.62 | 53.62 | 53.62 | 0 | +0.12(+0.22%) |
Sep 27, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | -0.12(-0.22%) |
Sep 26, 2005 | 53.62 | 53.62 | 53.62 | 53.62 | 0 | +0.17(+0.32%) |
Sep 23, 2005 | 53.45 | 53.45 | 53.45 | 53.45 | 0 | -0.07(-0.13%) |
Sep 22, 2005 | 53.52 | 53.52 | 53.52 | 53.52 | 0 | -0.19(-0.35%) |
Sep 21, 2005 | 53.71 | 53.71 | 53.71 | 53.71 | 0 | -0.23(-0.43%) |
Sep 20, 2005 | 53.94 | 53.94 | 53.94 | 53.94 | 0 | -0.21(-0.39%) |
Sep 19, 2005 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | +0.27(+0.50%) |
Sep 15, 2005 | 53.88 | 53.88 | 53.88 | 53.88 | 0 | -0.03(-0.06%) |
Sep 14, 2005 | 53.91 | 53.91 | 53.91 | 53.91 | 0 | +0.09(+0.17%) |
Sep 13, 2005 | 53.82 | 53.82 | 53.82 | 53.82 | 0 | -0.22(-0.41%) |
Sep 12, 2005 | 54.04 | 54.04 | 54.04 | 54.04 | 0 | -0.20(-0.37%) |
Sep 09, 2005 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.16(+0.30%) |
Sep 08, 2005 | 54.08 | 54.08 | 54.08 | 54.08 | 0 | -0.17(-0.31%) |
Sep 07, 2005 | 54.25 | 54.25 | 54.25 | 54.25 | 0 | -0.15(-0.28%) |
Sep 06, 2005 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.35(+0.65%) |
Sep 02, 2005 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +0.10(+0.19%) |
Sep 01, 2005 | 53.95 | 53.95 | 53.95 | 53.95 | 0 | +0.39(+0.73%) |
Aug 31, 2005 | 53.56 | 53.56 | 53.56 | 53.56 | 0 | +0.53(+1.00%) |
Aug 30, 2005 | 53.03 | 53.03 | 53.03 | 53.03 | 0 | -0.03(-0.06%) |
Aug 29, 2005 | 53.06 | 53.06 | 53.06 | 53.06 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 53.06 | 53.06 | 53.06 | 53.06 | 0 | -0.25(-0.47%) |
Aug 25, 2005 | 53.31 | 53.31 | 53.31 | 53.31 | 0 | +0.01(+0.02%) |
Aug 24, 2005 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | -0.08(-0.15%) |
Aug 23, 2005 | 53.38 | 53.38 | 53.38 | 53.38 | 0 | -0.08(-0.15%) |
Aug 22, 2005 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | +0.17(+0.32%) |
Aug 19, 2005 | 53.29 | 53.29 | 53.29 | 53.29 | 0 | +0.12(+0.23%) |
Aug 18, 2005 | 53.17 | 53.17 | 53.17 | 53.17 | 0 | -0.18(-0.34%) |
Aug 17, 2005 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | -0.17(-0.32%) |
Aug 16, 2005 | 53.52 | 53.52 | 53.52 | 53.52 | 0 | -0.17(-0.32%) |
Aug 15, 2005 | 53.69 | 53.69 | 53.69 | 53.69 | 0 | -0.07(-0.13%) |
Aug 12, 2005 | 53.76 | 53.76 | 53.76 | 53.76 | 0 | -0.07(-0.13%) |
Aug 11, 2005 | 53.83 | 53.83 | 53.83 | 53.83 | 0 | +0.20(+0.37%) |
Aug 10, 2005 | 53.63 | 53.63 | 53.63 | 53.63 | 0 | +0.21(+0.39%) |
Aug 09, 2005 | 53.42 | 53.42 | 53.42 | 53.42 | 0 | +0.19(+0.36%) |
Aug 08, 2005 | 53.23 | 53.23 | 53.23 | 53.23 | 0 | -0.12(-0.22%) |
Aug 05, 2005 | 53.35 | 53.35 | 53.35 | 53.35 | 0 | -0.41(-0.76%) |
Aug 04, 2005 | 53.76 | 53.76 | 53.76 | 53.76 | 0 | -0.24(-0.44%) |
Aug 03, 2005 | 54.00 | 54.00 | 54.00 | 54.00 | 0 | +0.18(+0.33%) |
Aug 02, 2005 | 53.82 | 53.82 | 53.82 | 53.82 | 0 | +0.32(+0.60%) |
Aug 01, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 0 | +0.02(+0.04%) |
Jul 29, 2005 | 53.48 | 53.48 | 53.48 | 53.48 | 0 | -0.10(-0.19%) |
Jul 28, 2005 | 53.58 | 53.58 | 53.58 | 53.58 | 0 | +0.29(+0.54%) |
Jul 27, 2005 | 53.29 | 53.29 | 53.29 | 53.29 | 0 | +0.13(+0.24%) |
Jul 26, 2005 | 53.16 | 53.16 | 53.16 | 53.16 | 0 | -0.01(-0.02%) |
Jul 25, 2005 | 53.17 | 53.17 | 53.17 | 53.17 | 0 | -0.01(-0.02%) |
Jul 22, 2005 | 53.18 | 53.18 | 53.18 | 53.18 | 0 | +0.04(+0.08%) |
Jul 21, 2005 | 53.14 | 53.14 | 53.14 | 53.14 | 0 | +0.06(+0.11%) |
Jul 20, 2005 | 53.08 | 53.08 | 53.08 | 53.08 | 0 | +0.14(+0.26%) |
Jul 19, 2005 | 52.94 | 52.94 | 52.94 | 52.94 | 0 | -0.04(-0.08%) |
Jul 18, 2005 | 52.98 | 52.98 | 52.98 | 52.98 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 52.98 | 52.98 | 52.98 | 52.98 | 0 | -0.09(-0.17%) |
Jul 14, 2005 | 53.07 | 53.07 | 53.07 | 53.07 | 0 | +0.04(+0.08%) |
Jul 13, 2005 | 53.03 | 53.03 | 53.03 | 53.03 | 0 | -0.10(-0.19%) |
Jul 12, 2005 | 53.13 | 53.13 | 53.13 | 53.13 | 0 | +0.19(+0.36%) |
Jul 11, 2005 | 52.94 | 52.94 | 52.94 | 52.94 | 0 | +0.43(+0.82%) |
Jul 08, 2005 | 52.51 | 52.51 | 52.51 | 52.51 | 0 | -0.04(-0.08%) |
Jul 07, 2005 | 52.55 | 52.55 | 52.55 | 52.55 | 0 | +0.11(+0.21%) |
Jul 06, 2005 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | -0.11(-0.21%) |
Jul 05, 2005 | 52.55 | 52.55 | 52.55 | 52.55 | 0 | -0.07(-0.13%) |