Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.22 | 21.91 | 21.22 | 21.42 | 1,241,974 | +0.20(+0.93%) |
Oct 28, 2005 | 20.44 | 21.35 | 20.43 | 21.22 | 806,334 | +0.72(+3.50%) |
Oct 27, 2005 | 19.77 | 20.56 | 19.67 | 20.50 | 581,762 | +0.60(+3.01%) |
Oct 26, 2005 | 20.75 | 21.01 | 19.69 | 19.90 | 1,074,303 | -0.86(-4.13%) |
Oct 25, 2005 | 21.52 | 21.68 | 19.82 | 20.76 | 1,656,066 | -1.35(-6.11%) |
Oct 24, 2005 | 21.58 | 22.16 | 21.16 | 22.11 | 1,210,109 | -0.33(-1.47%) |
Oct 21, 2005 | 22.77 | 23.07 | 22.31 | 22.44 | 414,547 | -0.34(-1.48%) |
Oct 20, 2005 | 22.93 | 23.20 | 22.71 | 22.78 | 201,507 | -0.09(-0.37%) |
Oct 19, 2005 | 22.34 | 22.87 | 22.14 | 22.86 | 483,133 | +0.39(+1.73%) |
Oct 18, 2005 | 22.47 | 22.96 | 22.23 | 22.47 | 268,575 | -0.16(-0.70%) |
Oct 17, 2005 | 23.01 | 23.03 | 22.24 | 22.63 | 300,289 | -0.34(-1.49%) |
Oct 14, 2005 | 23.16 | 23.40 | 22.87 | 22.97 | 287,087 | -0.36(-1.53%) |
Oct 13, 2005 | 23.63 | 23.76 | 23.30 | 23.33 | 159,172 | -0.56(-2.34%) |
Oct 12, 2005 | 23.80 | 24.19 | 23.73 | 23.89 | 352,790 | -0.23(-0.96%) |
Oct 11, 2005 | 23.58 | 24.52 | 23.24 | 24.12 | 663,549 | -0.01(-0.05%) |
Oct 10, 2005 | 24.94 | 24.94 | 23.95 | 24.13 | 535,634 | -1.24(-4.88%) |
Oct 07, 2005 | 25.77 | 25.87 | 24.96 | 25.37 | 236,862 | -0.49(-1.91%) |
Oct 06, 2005 | 26.33 | 26.46 | 25.80 | 25.87 | 244,449 | -0.40(-1.51%) |
Oct 05, 2005 | 26.36 | 26.39 | 26.20 | 26.26 | 114,258 | -0.10(-0.38%) |
Oct 04, 2005 | 26.39 | 26.69 | 26.30 | 26.36 | 230,793 | +0.01(+0.05%) |
Oct 03, 2005 | 26.46 | 26.49 | 26.26 | 26.35 | 153,558 | +0.05(+0.20%) |
Sep 30, 2005 | 25.92 | 26.48 | 25.90 | 26.30 | 219,261 | +0.38(+1.45%) |
Sep 29, 2005 | 26.36 | 26.49 | 25.83 | 25.92 | 161,449 | -0.32(-1.23%) |
Sep 28, 2005 | 26.69 | 26.69 | 26.06 | 26.24 | 215,012 | -0.12(-0.45%) |
Sep 27, 2005 | 26.35 | 26.53 | 26.12 | 26.36 | 56,598 | -0.07(-0.25%) |
Sep 26, 2005 | 26.10 | 26.76 | 26.10 | 26.43 | 415,761 | +0.43(+1.65%) |
Sep 23, 2005 | 26.00 | 26.32 | 25.95 | 26.00 | 113,803 | -0.10(-0.38%) |
Sep 22, 2005 | 25.87 | 26.20 | 25.04 | 26.10 | 135,501 | -0.07(-0.25%) |
Sep 21, 2005 | 26.67 | 26.67 | 26.03 | 26.16 | 127,308 | -0.34(-1.29%) |
Sep 20, 2005 | 26.72 | 26.79 | 26.44 | 26.51 | 177,684 | -0.05(-0.20%) |
Sep 19, 2005 | 26.46 | 26.76 | 26.44 | 26.56 | 261,140 | +0.10(+0.37%) |
Sep 16, 2005 | 27.02 | 27.02 | 25.97 | 26.46 | 124,425 | -0.53(-1.95%) |
Sep 15, 2005 | 27.36 | 27.51 | 26.82 | 26.99 | 221,840 | -0.30(-1.09%) |
Sep 14, 2005 | 26.62 | 27.28 | 26.62 | 27.28 | 254,919 | +0.79(+2.98%) |
Sep 13, 2005 | 25.97 | 26.49 | 25.82 | 26.49 | 717,568 | +0.53(+2.03%) |
Sep 12, 2005 | 26.01 | 26.88 | 25.81 | 25.97 | 124,121 | +0.11(+0.41%) |
Sep 09, 2005 | 25.90 | 26.03 | 25.78 | 25.86 | 389,662 | -0.10(-0.38%) |
Sep 08, 2005 | 26.48 | 26.49 | 25.77 | 25.96 | 236,255 | -0.52(-1.97%) |
Sep 07, 2005 | 26.82 | 27.06 | 26.28 | 26.48 | 287,391 | -0.16(-0.62%) |
Sep 06, 2005 | 25.39 | 26.64 | 25.39 | 26.64 | 257,195 | +1.30(+5.15%) |
Sep 02, 2005 | 24.78 | 25.37 | 24.78 | 25.34 | 424,865 | +0.61(+2.45%) |
Sep 01, 2005 | 24.50 | 24.73 | 24.42 | 24.73 | 316,373 | +0.28(+1.16%) |
Aug 31, 2005 | 24.11 | 24.47 | 24.09 | 24.45 | 70,709 | +0.18(+0.73%) |
Aug 30, 2005 | 24.45 | 24.47 | 23.97 | 24.27 | 89,373 | -0.01(-0.03%) |
Aug 29, 2005 | 24.84 | 24.85 | 23.46 | 24.28 | 166,456 | -0.57(-2.28%) |
Aug 26, 2005 | 24.95 | 24.98 | 24.73 | 24.85 | 69,344 | -0.11(-0.42%) |
Aug 25, 2005 | 24.74 | 25.04 | 24.74 | 24.95 | 86,035 | +0.21(+0.85%) |
Aug 24, 2005 | 24.72 | 24.88 | 24.68 | 24.74 | 177,229 | -0.07(-0.27%) |
Aug 23, 2005 | 24.90 | 24.97 | 24.78 | 24.81 | 213,646 | -0.13(-0.50%) |
Aug 22, 2005 | 24.91 | 25.04 | 24.60 | 24.93 | 127,763 | +0.09(+0.34%) |
Aug 19, 2005 | 24.73 | 24.90 | 24.70 | 24.85 | 94,229 | +0.18(+0.75%) |
Aug 18, 2005 | 25.18 | 25.18 | 24.66 | 24.66 | 234,131 | -0.51(-2.04%) |
Aug 17, 2005 | 25.18 | 25.31 | 24.89 | 25.18 | 372,668 | -0.07(-0.26%) |
Aug 16, 2005 | 25.22 | 25.49 | 25.08 | 25.24 | 595,722 | +0.27(+1.08%) |
Aug 15, 2005 | 25.02 | 25.06 | 24.85 | 24.97 | 96,353 | -0.05(-0.21%) |
Aug 12, 2005 | 24.81 | 25.03 | 24.63 | 25.02 | 137,626 | +0.31(+1.25%) |
Aug 11, 2005 | 24.81 | 24.84 | 24.42 | 24.71 | 290,426 | +0.36(+1.49%) |
Aug 10, 2005 | 22.91 | 24.38 | 22.91 | 24.35 | 731,224 | +1.56(+6.85%) |
Aug 09, 2005 | 22.51 | 22.79 | 22.47 | 22.79 | 120,935 | +0.35(+1.56%) |
Aug 08, 2005 | 22.41 | 22.53 | 22.39 | 22.44 | 86,035 | +0.13(+0.56%) |
Aug 05, 2005 | 22.44 | 22.52 | 22.28 | 22.31 | 81,179 | -0.16(-0.70%) |
Aug 04, 2005 | 22.11 | 22.54 | 22.11 | 22.47 | 76,172 | +0.36(+1.64%) |
Aug 03, 2005 | 22.62 | 22.65 | 22.09 | 22.11 | 112,134 | -0.63(-2.75%) |
Aug 02, 2005 | 22.84 | 22.88 | 22.44 | 22.74 | 211,674 | -0.10(-0.43%) |