Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.35 | 26.57 | 26.33 | 26.45 | 386,443 | +0.20(+0.76%) |
Oct 28, 2005 | 25.74 | 26.36 | 25.74 | 26.26 | 586,033 | +0.61(+2.39%) |
Oct 27, 2005 | 25.75 | 25.84 | 25.59 | 25.64 | 270,042 | -0.24(-0.91%) |
Oct 26, 2005 | 26.01 | 26.13 | 25.78 | 25.88 | 449,480 | -0.23(-0.88%) |
Oct 25, 2005 | 26.23 | 26.39 | 25.95 | 26.11 | 629,724 | -0.12(-0.47%) |
Oct 24, 2005 | 25.96 | 26.23 | 25.86 | 26.23 | 663,418 | +0.57(+2.22%) |
Oct 21, 2005 | 25.46 | 25.80 | 25.43 | 25.66 | 407,079 | +0.27(+1.05%) |
Oct 20, 2005 | 25.57 | 25.70 | 25.31 | 25.39 | 855,431 | -0.14(-0.56%) |
Oct 19, 2005 | 25.43 | 25.57 | 25.25 | 25.54 | 1,513,691 | +0.06(+0.24%) |
Oct 18, 2005 | 25.56 | 25.73 | 25.46 | 25.47 | 1,183,836 | -0.03(-0.12%) |
Oct 17, 2005 | 25.56 | 25.69 | 25.40 | 25.51 | 1,208,341 | -0.05(-0.19%) |
Oct 14, 2005 | 25.49 | 25.78 | 25.43 | 25.56 | 1,224,463 | +0.17(+0.68%) |
Oct 13, 2005 | 25.12 | 25.49 | 24.94 | 25.38 | 860,751 | +0.16(+0.61%) |
Oct 12, 2005 | 25.56 | 25.56 | 24.98 | 25.23 | 487,367 | -0.31(-1.21%) |
Oct 11, 2005 | 25.77 | 25.96 | 25.46 | 25.54 | 452,543 | -0.11(-0.44%) |
Oct 10, 2005 | 26.01 | 26.03 | 25.59 | 25.65 | 1,381,975 | -0.24(-0.91%) |
Oct 07, 2005 | 26.24 | 26.36 | 25.83 | 25.88 | 724,521 | -0.35(-1.35%) |
Oct 06, 2005 | 26.42 | 26.66 | 26.08 | 26.24 | 1,479,513 | -0.24(-0.89%) |
Oct 05, 2005 | 27.14 | 27.14 | 26.39 | 26.47 | 1,554,480 | -0.73(-2.69%) |
Oct 04, 2005 | 27.71 | 27.71 | 27.21 | 27.21 | 619,083 | -0.51(-1.84%) |
Oct 03, 2005 | 27.50 | 27.71 | 27.09 | 27.71 | 999,723 | -0.16(-0.58%) |
Sep 30, 2005 | 27.58 | 27.93 | 27.55 | 27.88 | 690,342 | +0.30(+1.08%) |
Sep 29, 2005 | 27.09 | 27.58 | 26.81 | 27.58 | 665,676 | +0.51(+1.88%) |
Sep 28, 2005 | 27.57 | 27.63 | 26.94 | 27.07 | 648,586 | -0.50(-1.80%) |
Sep 27, 2005 | 27.84 | 27.84 | 27.14 | 27.56 | 579,101 | -0.15(-0.54%) |
Sep 26, 2005 | 27.74 | 27.77 | 27.53 | 27.71 | 579,584 | +0.04(+0.13%) |
Sep 23, 2005 | 27.68 | 27.73 | 27.20 | 27.68 | 452,059 | +0.25(+0.93%) |
Sep 22, 2005 | 27.23 | 27.61 | 26.93 | 27.42 | 1,044,703 | +0.13(+0.48%) |
Sep 21, 2005 | 27.70 | 27.71 | 27.18 | 27.29 | 392,569 | -0.50(-1.81%) |
Sep 20, 2005 | 27.99 | 28.13 | 27.73 | 27.79 | 419,009 | -0.07(-0.27%) |
Sep 19, 2005 | 27.89 | 27.94 | 27.73 | 27.87 | 591,192 | -0.07(-0.24%) |
Sep 16, 2005 | 27.91 | 28.03 | 27.73 | 27.94 | 817,545 | +0.03(+0.11%) |
Sep 15, 2005 | 27.99 | 28.09 | 27.81 | 27.91 | 335,981 | -0.08(-0.29%) |
Sep 14, 2005 | 28.10 | 28.18 | 27.99 | 27.99 | 593,449 | -0.09(-0.31%) |
Sep 13, 2005 | 28.22 | 28.22 | 27.96 | 28.07 | 733,549 | -0.14(-0.51%) |
Sep 12, 2005 | 28.14 | 28.28 | 27.97 | 28.22 | 493,332 | +0.08(+0.29%) |
Sep 09, 2005 | 28.12 | 28.19 | 28.01 | 28.14 | 743,706 | +0.07(+0.27%) |
Sep 08, 2005 | 28.05 | 28.12 | 27.87 | 28.06 | 548,630 | -0.05(-0.18%) |
Sep 07, 2005 | 28.27 | 28.28 | 27.91 | 28.11 | 342,108 | -0.22(-0.79%) |
Sep 06, 2005 | 27.42 | 28.38 | 27.42 | 28.33 | 656,808 | +0.89(+3.23%) |
Sep 02, 2005 | 27.47 | 27.71 | 27.30 | 27.45 | 317,119 | -0.03(-0.11%) |
Sep 01, 2005 | 27.33 | 28.06 | 27.26 | 27.48 | 609,410 | +0.16(+0.57%) |
Aug 31, 2005 | 26.99 | 27.32 | 26.92 | 27.32 | 1,370,044 | +0.34(+1.26%) |
Aug 30, 2005 | 27.02 | 27.11 | 26.86 | 26.98 | 533,959 | -0.05(-0.18%) |
Aug 29, 2005 | 27.17 | 27.29 | 26.94 | 27.03 | 512,839 | -0.23(-0.84%) |
Aug 26, 2005 | 27.60 | 27.62 | 27.21 | 27.26 | 234,252 | -0.32(-1.17%) |
Aug 25, 2005 | 27.68 | 27.73 | 27.48 | 27.58 | 194,269 | -0.03(-0.11%) |
Aug 24, 2005 | 27.56 | 27.96 | 27.56 | 27.61 | 233,284 | +0.07(+0.25%) |
Aug 23, 2005 | 27.52 | 27.74 | 27.32 | 27.55 | 272,300 | +0.00(+0.00%) |
Aug 22, 2005 | 27.50 | 27.72 | 27.47 | 27.55 | 343,236 | +0.12(+0.43%) |
Aug 19, 2005 | 27.56 | 27.70 | 27.34 | 27.43 | 322,278 | -0.17(-0.61%) |
Aug 18, 2005 | 27.71 | 27.76 | 27.48 | 27.60 | 359,681 | -0.20(-0.71%) |
Aug 17, 2005 | 27.97 | 28.01 | 27.54 | 27.79 | 477,210 | -0.17(-0.62%) |
Aug 16, 2005 | 28.05 | 28.20 | 27.92 | 27.97 | 287,615 | -0.11(-0.38%) |
Aug 15, 2005 | 28.04 | 28.35 | 27.79 | 28.07 | 322,923 | +0.06(+0.22%) |
Aug 12, 2005 | 27.65 | 28.12 | 27.52 | 28.01 | 255,694 | +0.30(+1.10%) |
Aug 11, 2005 | 27.58 | 27.91 | 27.44 | 27.71 | 670,512 | +0.05(+0.18%) |
Aug 10, 2005 | 27.92 | 28.28 | 27.60 | 27.66 | 532,186 | -0.16(-0.56%) |
Aug 09, 2005 | 27.74 | 28.25 | 27.68 | 27.81 | 501,393 | +0.14(+0.49%) |
Aug 08, 2005 | 28.47 | 28.47 | 27.54 | 27.68 | 673,414 | -0.89(-3.11%) |
Aug 05, 2005 | 29.23 | 29.23 | 27.61 | 28.56 | 803,841 | -0.73(-2.50%) |
Aug 04, 2005 | 29.58 | 29.74 | 29.29 | 29.30 | 687,118 | -0.44(-1.48%) |
Aug 03, 2005 | 29.73 | 29.77 | 29.40 | 29.74 | 336,143 | -0.04(-0.15%) |
Aug 02, 2005 | 29.51 | 29.78 | 29.44 | 29.78 | 406,596 | +0.18(+0.61%) |