Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.76 | 24.14 | 22.76 | 23.91 | 265,709 | +1.25(+5.50%) |
Oct 28, 2005 | 22.58 | 23.36 | 22.45 | 22.67 | 185,384 | +0.17(+0.77%) |
Oct 27, 2005 | 22.67 | 23.01 | 22.43 | 22.50 | 73,853 | -0.38(-1.66%) |
Oct 26, 2005 | 23.15 | 23.32 | 22.73 | 22.88 | 143,429 | -0.36(-1.56%) |
Oct 25, 2005 | 23.02 | 23.34 | 22.90 | 23.24 | 91,883 | +0.06(+0.26%) |
Oct 24, 2005 | 22.84 | 23.38 | 22.83 | 23.18 | 142,043 | +0.40(+1.75%) |
Oct 21, 2005 | 22.72 | 23.08 | 22.70 | 22.78 | 144,585 | +0.12(+0.53%) |
Oct 20, 2005 | 23.10 | 23.23 | 22.38 | 22.66 | 115,460 | -0.55(-2.39%) |
Oct 19, 2005 | 22.63 | 23.21 | 22.44 | 23.21 | 105,174 | +0.46(+2.01%) |
Oct 18, 2005 | 22.63 | 22.88 | 22.45 | 22.76 | 198,906 | +0.00(+0.00%) |
Oct 17, 2005 | 23.53 | 23.53 | 22.41 | 22.76 | 632,316 | -0.60(-2.56%) |
Oct 14, 2005 | 23.92 | 23.92 | 22.93 | 23.35 | 299,457 | -0.50(-2.10%) |
Oct 13, 2005 | 23.72 | 24.00 | 23.49 | 23.85 | 175,791 | +0.14(+0.58%) |
Oct 12, 2005 | 23.66 | 23.85 | 23.40 | 23.72 | 181,223 | -0.08(-0.33%) |
Oct 11, 2005 | 23.80 | 24.01 | 23.64 | 23.79 | 219,479 | -0.01(-0.04%) |
Oct 10, 2005 | 23.85 | 23.86 | 23.54 | 23.80 | 102,747 | -0.13(-0.54%) |
Oct 07, 2005 | 23.78 | 24.06 | 23.60 | 23.93 | 302,231 | +0.15(+0.62%) |
Oct 06, 2005 | 23.64 | 24.06 | 23.43 | 23.79 | 143,892 | +0.06(+0.26%) |
Oct 05, 2005 | 24.10 | 24.10 | 23.58 | 23.72 | 172,786 | -0.52(-2.14%) |
Oct 04, 2005 | 24.10 | 24.51 | 23.97 | 24.24 | 124,706 | +0.15(+0.61%) |
Oct 03, 2005 | 23.88 | 24.19 | 23.88 | 24.10 | 211,966 | +0.22(+0.91%) |
Sep 30, 2005 | 23.79 | 23.97 | 23.62 | 23.88 | 264,091 | +0.00(+0.00%) |
Sep 29, 2005 | 23.71 | 23.98 | 23.35 | 23.88 | 141,696 | +0.13(+0.55%) |
Sep 28, 2005 | 23.69 | 23.82 | 23.27 | 23.75 | 158,570 | +0.06(+0.26%) |
Sep 27, 2005 | 23.34 | 23.90 | 23.29 | 23.69 | 104,365 | +0.20(+0.85%) |
Sep 26, 2005 | 23.66 | 23.66 | 23.27 | 23.49 | 173,710 | +0.04(+0.18%) |
Sep 23, 2005 | 23.45 | 23.61 | 23.12 | 23.45 | 44,727 | +0.07(+0.30%) |
Sep 22, 2005 | 23.11 | 23.52 | 22.70 | 23.38 | 173,710 | +0.18(+0.78%) |
Sep 21, 2005 | 23.92 | 23.92 | 23.15 | 23.20 | 134,183 | -0.81(-3.39%) |
Sep 20, 2005 | 24.19 | 24.32 | 23.95 | 24.01 | 235,544 | +0.03(+0.14%) |
Sep 19, 2005 | 24.23 | 24.30 | 23.78 | 23.98 | 72,235 | -0.31(-1.28%) |
Sep 16, 2005 | 24.43 | 24.51 | 24.18 | 24.29 | 495,590 | +0.00(+0.00%) |
Sep 15, 2005 | 24.19 | 24.33 | 24.11 | 24.29 | 121,817 | +0.10(+0.43%) |
Sep 14, 2005 | 24.35 | 24.49 | 24.14 | 24.18 | 168,972 | -0.16(-0.68%) |
Sep 13, 2005 | 24.49 | 24.59 | 24.20 | 24.35 | 209,886 | -0.31(-1.26%) |
Sep 12, 2005 | 24.76 | 24.77 | 24.57 | 24.66 | 101,706 | -0.21(-0.83%) |
Sep 09, 2005 | 24.62 | 25.11 | 24.62 | 24.87 | 174,982 | +0.26(+1.05%) |
Sep 08, 2005 | 24.73 | 24.77 | 24.53 | 24.61 | 122,510 | -0.23(-0.94%) |
Sep 07, 2005 | 25.14 | 25.14 | 24.31 | 24.84 | 228,031 | -0.46(-1.81%) |
Sep 06, 2005 | 25.19 | 25.69 | 25.16 | 25.30 | 229,534 | +0.04(+0.17%) |
Sep 02, 2005 | 25.43 | 25.56 | 25.23 | 25.26 | 167,700 | -0.13(-0.51%) |
Sep 01, 2005 | 25.62 | 25.77 | 25.07 | 25.39 | 213,931 | -0.22(-0.88%) |
Aug 31, 2005 | 25.71 | 25.76 | 25.28 | 25.61 | 166,198 | -0.08(-0.30%) |
Aug 30, 2005 | 25.83 | 25.92 | 25.52 | 25.69 | 68,074 | -0.22(-0.87%) |
Aug 29, 2005 | 25.81 | 25.96 | 25.67 | 25.91 | 83,561 | -0.03(-0.13%) |
Aug 26, 2005 | 26.20 | 26.20 | 25.76 | 25.95 | 65,531 | -0.25(-0.96%) |
Aug 25, 2005 | 26.48 | 26.61 | 26.16 | 26.20 | 66,225 | -0.43(-1.62%) |
Aug 24, 2005 | 26.89 | 26.89 | 26.47 | 26.63 | 101,129 | -0.28(-1.03%) |
Aug 23, 2005 | 26.82 | 27.08 | 26.57 | 26.91 | 134,068 | +0.70(+2.67%) |
Aug 22, 2005 | 25.97 | 26.39 | 25.97 | 26.21 | 129,329 | +0.17(+0.66%) |
Aug 19, 2005 | 26.20 | 26.30 | 25.97 | 26.03 | 79,400 | -0.29(-1.12%) |
Aug 18, 2005 | 25.96 | 26.39 | 25.95 | 26.33 | 106,907 | +0.29(+1.10%) |
Aug 17, 2005 | 26.41 | 26.42 | 25.84 | 26.04 | 169,896 | -0.43(-1.63%) |
Aug 16, 2005 | 27.07 | 27.07 | 26.29 | 26.48 | 187,811 | -0.68(-2.52%) |
Aug 15, 2005 | 26.61 | 27.39 | 26.39 | 27.16 | 227,338 | +0.40(+1.49%) |
Aug 12, 2005 | 26.50 | 26.92 | 26.25 | 26.76 | 134,415 | +0.23(+0.88%) |
Aug 11, 2005 | 26.60 | 27.05 | 26.46 | 26.53 | 327,658 | -0.11(-0.42%) |
Aug 10, 2005 | 26.72 | 27.19 | 26.42 | 26.64 | 184,459 | +0.03(+0.13%) |
Aug 09, 2005 | 26.53 | 27.00 | 26.53 | 26.61 | 213,469 | +0.16(+0.62%) |
Aug 08, 2005 | 26.26 | 26.92 | 26.26 | 26.44 | 141,349 | -0.01(-0.03%) |
Aug 05, 2005 | 26.61 | 26.91 | 26.41 | 26.45 | 337,713 | -0.37(-1.39%) |
Aug 04, 2005 | 26.52 | 27.04 | 26.52 | 26.82 | 275,649 | +0.23(+0.88%) |
Aug 03, 2005 | 27.34 | 27.60 | 26.41 | 26.59 | 465,193 | -1.72(-6.08%) |
Aug 02, 2005 | 26.17 | 28.54 | 25.91 | 28.31 | 709,868 | +2.90(+11.41%) |