Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.27 | 27.51 | 27.10 | 27.16 | 290,276 | -0.11(-0.40%) |
Oct 28, 2005 | 26.08 | 27.35 | 25.74 | 27.27 | 254,116 | +0.58(+2.16%) |
Oct 27, 2005 | 27.40 | 27.48 | 26.29 | 26.69 | 430,687 | -0.79(-2.88%) |
Oct 26, 2005 | 28.19 | 28.36 | 27.37 | 27.48 | 389,218 | -0.64(-2.29%) |
Oct 25, 2005 | 28.18 | 28.34 | 27.78 | 28.13 | 172,930 | -0.12(-0.41%) |
Oct 24, 2005 | 28.05 | 28.28 | 27.99 | 28.24 | 223,936 | +0.28(+0.99%) |
Oct 21, 2005 | 27.59 | 27.97 | 27.34 | 27.97 | 203,765 | +0.37(+1.35%) |
Oct 20, 2005 | 28.18 | 28.20 | 27.35 | 27.59 | 130,622 | -0.62(-2.21%) |
Oct 19, 2005 | 27.37 | 28.28 | 27.22 | 28.22 | 276,163 | +0.64(+2.33%) |
Oct 18, 2005 | 28.03 | 28.16 | 27.45 | 27.57 | 155,825 | -0.43(-1.55%) |
Oct 17, 2005 | 27.87 | 28.01 | 27.44 | 28.01 | 162,601 | +0.14(+0.49%) |
Oct 14, 2005 | 28.05 | 28.06 | 27.55 | 27.87 | 243,542 | +0.01(+0.05%) |
Oct 13, 2005 | 27.34 | 28.04 | 27.34 | 27.86 | 227,537 | +0.45(+1.63%) |
Oct 12, 2005 | 26.97 | 27.62 | 26.93 | 27.41 | 294,299 | +0.38(+1.40%) |
Oct 11, 2005 | 28.49 | 28.79 | 26.94 | 27.03 | 714,307 | -1.40(-4.93%) |
Oct 10, 2005 | 28.76 | 28.81 | 28.26 | 28.43 | 199,719 | -0.09(-0.31%) |
Oct 07, 2005 | 28.65 | 28.83 | 28.45 | 28.52 | 140,091 | -0.08(-0.28%) |
Oct 06, 2005 | 28.28 | 28.74 | 28.13 | 28.60 | 188,301 | +0.26(+0.91%) |
Oct 05, 2005 | 29.11 | 29.22 | 28.29 | 28.34 | 135,075 | -0.82(-2.81%) |
Oct 04, 2005 | 29.49 | 29.92 | 29.16 | 29.16 | 146,226 | -0.29(-0.99%) |
Oct 03, 2005 | 29.23 | 29.53 | 29.02 | 29.46 | 280,956 | +0.33(+1.12%) |
Sep 30, 2005 | 28.78 | 29.29 | 28.74 | 29.13 | 236,250 | +0.20(+0.70%) |
Sep 29, 2005 | 29.11 | 29.16 | 28.79 | 28.93 | 328,154 | -0.05(-0.16%) |
Sep 28, 2005 | 28.96 | 29.14 | 28.83 | 28.97 | 219,053 | +0.05(+0.19%) |
Sep 27, 2005 | 29.60 | 29.69 | 28.56 | 28.92 | 362,534 | -0.66(-2.24%) |
Sep 26, 2005 | 29.71 | 29.88 | 29.50 | 29.58 | 181,762 | +0.01(+0.02%) |
Sep 23, 2005 | 29.58 | 29.90 | 29.44 | 29.58 | 235,875 | -0.03(-0.09%) |
Sep 22, 2005 | 29.60 | 29.77 | 29.30 | 29.60 | 240,432 | -0.06(-0.21%) |
Sep 21, 2005 | 29.89 | 29.94 | 29.21 | 29.67 | 399,542 | +0.14(+0.48%) |
Sep 20, 2005 | 30.17 | 30.27 | 29.36 | 29.52 | 276,894 | -0.58(-1.94%) |
Sep 19, 2005 | 30.16 | 30.18 | 29.87 | 30.11 | 222,016 | -0.12(-0.38%) |
Sep 16, 2005 | 30.19 | 30.82 | 29.48 | 30.22 | 787,354 | +0.21(+0.70%) |
Sep 15, 2005 | 30.07 | 30.17 | 29.83 | 30.01 | 191,152 | +0.02(+0.07%) |
Sep 14, 2005 | 30.38 | 30.74 | 29.93 | 29.99 | 210,495 | -0.34(-1.12%) |
Sep 13, 2005 | 30.18 | 30.70 | 30.17 | 30.33 | 164,914 | -0.17(-0.56%) |
Sep 12, 2005 | 30.25 | 30.67 | 30.15 | 30.50 | 247,575 | +0.16(+0.54%) |
Sep 09, 2005 | 30.20 | 30.42 | 30.19 | 30.34 | 142,624 | +0.16(+0.52%) |
Sep 08, 2005 | 30.09 | 30.30 | 30.02 | 30.18 | 123,588 | -0.01(-0.02%) |
Sep 07, 2005 | 30.34 | 30.53 | 29.93 | 30.19 | 176,948 | -0.23(-0.76%) |
Sep 06, 2005 | 29.94 | 30.54 | 29.86 | 30.42 | 238,963 | +0.58(+1.93%) |
Sep 02, 2005 | 30.54 | 30.70 | 29.67 | 29.84 | 192,114 | -0.64(-2.09%) |
Sep 01, 2005 | 30.99 | 31.33 | 30.43 | 30.48 | 222,800 | -0.51(-1.66%) |
Aug 31, 2005 | 30.21 | 31.05 | 30.21 | 30.99 | 536,832 | +0.73(+2.42%) |
Aug 30, 2005 | 30.20 | 30.47 | 29.71 | 30.26 | 247,884 | +0.08(+0.27%) |
Aug 29, 2005 | 29.59 | 30.21 | 29.49 | 30.18 | 189,194 | +0.56(+1.90%) |
Aug 26, 2005 | 30.09 | 30.09 | 29.41 | 29.62 | 168,340 | -0.46(-1.53%) |
Aug 25, 2005 | 30.42 | 30.67 | 29.90 | 30.08 | 151,758 | -0.07(-0.25%) |
Aug 24, 2005 | 30.49 | 31.12 | 29.96 | 30.15 | 303,051 | -0.38(-1.24%) |
Aug 23, 2005 | 30.23 | 31.07 | 30.21 | 30.53 | 240,150 | -0.16(-0.51%) |
Aug 22, 2005 | 30.01 | 30.69 | 29.98 | 30.69 | 184,049 | +0.70(+2.35%) |
Aug 19, 2005 | 29.18 | 30.01 | 29.18 | 29.98 | 107,001 | +0.67(+2.29%) |
Aug 18, 2005 | 28.72 | 30.04 | 28.57 | 29.31 | 296,278 | +0.69(+2.41%) |
Aug 17, 2005 | 28.57 | 28.96 | 28.41 | 28.62 | 65,770 | -0.15(-0.52%) |
Aug 16, 2005 | 29.20 | 29.20 | 28.66 | 28.77 | 83,728 | -0.55(-1.87%) |
Aug 15, 2005 | 29.13 | 29.52 | 28.95 | 29.32 | 66,257 | +0.11(+0.37%) |
Aug 12, 2005 | 29.43 | 29.47 | 28.68 | 29.21 | 140,128 | -0.39(-1.33%) |
Aug 11, 2005 | 28.99 | 29.65 | 28.87 | 29.60 | 84,618 | +0.45(+1.53%) |
Aug 10, 2005 | 28.98 | 29.71 | 28.95 | 29.16 | 119,747 | +0.34(+1.18%) |
Aug 09, 2005 | 29.14 | 29.20 | 28.56 | 28.82 | 120,496 | -0.24(-0.84%) |
Aug 08, 2005 | 29.47 | 29.47 | 28.72 | 29.06 | 154,765 | -0.29(-0.99%) |
Aug 05, 2005 | 30.00 | 30.01 | 29.35 | 29.35 | 110,896 | -0.56(-1.88%) |
Aug 04, 2005 | 29.85 | 30.09 | 29.76 | 29.92 | 91,100 | -0.04(-0.14%) |
Aug 03, 2005 | 29.75 | 30.11 | 29.67 | 29.96 | 101,939 | +0.14(+0.48%) |
Aug 02, 2005 | 30.04 | 30.19 | 29.77 | 29.81 | 129,172 | -0.18(-0.61%) |