Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.12 | 27.60 | 26.10 | 27.18 | 585,700 | +1.07(+4.10%) |
Oct 28, 2005 | 26.00 | 26.40 | 25.50 | 26.11 | 387,600 | -0.28(-1.06%) |
Oct 27, 2005 | 27.70 | 28.45 | 26.20 | 26.39 | 430,600 | -1.24(-4.49%) |
Oct 26, 2005 | 29.00 | 29.45 | 27.18 | 27.63 | 645,700 | -1.56(-5.34%) |
Oct 25, 2005 | 28.30 | 29.65 | 28.00 | 29.19 | 700,700 | +1.37(+4.92%) |
Oct 24, 2005 | 26.00 | 29.15 | 25.00 | 27.82 | 1,186,300 | +1.10(+4.12%) |
Oct 21, 2005 | 28.18 | 28.18 | 26.01 | 26.72 | 803,000 | -1.46(-5.18%) |
Oct 20, 2005 | 30.00 | 30.30 | 28.10 | 28.18 | 755,300 | -2.65(-8.60%) |
Oct 19, 2005 | 30.50 | 230.21 | 27.80 | 30.83 | 1,093,500 | +0.92(+3.08%) |
Oct 18, 2005 | 31.25 | 31.25 | 29.00 | 29.91 | 998,500 | -3.12(-9.45%) |
Oct 17, 2005 | 32.50 | 34.50 | 32.25 | 33.03 | 1,094,700 | +2.43(+7.94%) |
Oct 14, 2005 | 28.75 | 31.00 | 28.20 | 30.60 | 1,030,100 | +2.48(+8.82%) |
Oct 13, 2005 | 30.61 | 30.61 | 26.20 | 28.12 | 1,640,300 | -3.20(-10.22%) |
Oct 12, 2005 | 35.73 | 35.73 | 30.12 | 31.32 | 1,829,800 | -3.02(-8.79%) |
Oct 11, 2005 | 32.96 | 35.18 | 32.54 | 34.34 | 1,796,600 | +2.58(+8.12%) |
Oct 10, 2005 | 30.02 | 32.00 | 29.25 | 31.76 | 1,643,300 | +3.61(+12.82%) |
Oct 07, 2005 | 25.06 | 30.84 | 25.18 | 28.15 | 2,836,800 | +3.85(+15.84%) |
Oct 06, 2005 | 30.00 | 30.00 | 23.53 | 24.30 | 3,602,400 | -7.51(-23.61%) |
Oct 05, 2005 | 38.81 | 39.00 | 30.24 | 31.81 | 2,543,300 | -7.00(-18.04%) |
Oct 04, 2005 | 39.49 | 39.99 | 37.21 | 38.81 | 860,500 | -0.56(-1.42%) |
Oct 03, 2005 | 36.50 | 39.80 | 35.20 | 39.37 | 1,371,500 | +4.14(+11.75%) |
Sep 30, 2005 | 32.82 | 36.00 | 32.80 | 35.23 | 961,600 | +2.41(+7.34%) |
Sep 29, 2005 | 34.55 | 34.60 | 32.43 | 32.82 | 813,700 | -1.63(-4.73%) |
Sep 28, 2005 | 35.26 | 35.74 | 32.22 | 34.45 | 1,122,900 | -0.76(-2.16%) |
Sep 27, 2005 | 32.22 | 35.50 | 32.22 | 35.21 | 1,371,500 | +3.22(+10.07%) |
Sep 26, 2005 | 29.00 | 32.00 | 27.65 | 31.99 | 769,100 | +3.58(+12.60%) |
Sep 23, 2005 | 28.41 | 29.74 | 27.06 | 28.41 | 587,500 | -1.37(-4.60%) |
Sep 22, 2005 | 30.24 | 32.32 | 26.60 | 29.78 | 1,359,700 | +0.59(+2.02%) |
Sep 21, 2005 | 29.45 | 29.59 | 28.01 | 29.19 | 614,100 | +1.23(+4.40%) |
Sep 20, 2005 | 29.79 | 29.79 | 26.70 | 27.96 | 842,500 | -0.29(-1.03%) |
Sep 19, 2005 | 27.30 | 28.25 | 25.70 | 28.25 | 715,100 | +2.80(+11.00%) |
Sep 16, 2005 | 24.99 | 25.59 | 23.85 | 25.45 | 384,800 | +0.69(+2.79%) |
Sep 15, 2005 | 25.04 | 25.10 | 24.45 | 24.76 | 346,200 | -0.23(-0.92%) |
Sep 14, 2005 | 24.44 | 24.99 | 23.76 | 24.99 | 441,700 | +1.30(+5.49%) |
Sep 13, 2005 | 24.00 | 24.00 | 23.05 | 23.69 | 313,900 | +0.67(+2.91%) |
Sep 12, 2005 | 22.39 | 23.59 | 22.02 | 23.02 | 479,300 | +1.08(+4.92%) |
Sep 09, 2005 | 23.98 | 23.98 | 21.18 | 21.94 | 600,500 | -1.34(-5.76%) |
Sep 08, 2005 | 22.97 | 23.35 | 22.75 | 23.28 | 406,000 | +0.71(+3.15%) |
Sep 07, 2005 | 22.22 | 22.61 | 21.91 | 22.57 | 318,300 | +0.77(+3.53%) |
Sep 06, 2005 | 20.50 | 21.95 | 20.50 | 21.80 | 329,500 | +1.45(+7.13%) |
Sep 02, 2005 | 22.00 | 22.09 | 19.55 | 20.35 | 408,000 | -1.40(-6.44%) |
Sep 01, 2005 | 20.72 | 22.00 | 20.50 | 21.75 | 371,900 | +1.65(+8.21%) |
Aug 31, 2005 | 19.12 | 20.61 | 19.12 | 20.10 | 402,900 | +1.40(+7.49%) |
Aug 30, 2005 | 18.98 | 18.99 | 18.30 | 18.70 | 269,600 | +0.46(+2.52%) |
Aug 29, 2005 | 17.47 | 19.38 | 17.45 | 18.24 | 367,400 | +1.17(+6.85%) |
Aug 26, 2005 | 17.45 | 17.50 | 16.70 | 17.07 | 77,900 | -0.23(-1.33%) |
Aug 25, 2005 | 18.37 | 18.38 | 16.66 | 17.30 | 148,800 | -0.90(-4.95%) |
Aug 24, 2005 | 18.00 | 18.33 | 17.77 | 18.20 | 94,100 | +0.44(+2.48%) |
Aug 23, 2005 | 18.31 | 18.43 | 17.65 | 17.76 | 157,100 | -0.30(-1.66%) |
Aug 22, 2005 | 17.78 | 18.45 | 17.50 | 18.06 | 352,000 | +1.26(+7.50%) |
Aug 19, 2005 | 15.01 | 17.17 | 15.01 | 16.80 | 188,200 | +1.76(+11.70%) |
Aug 18, 2005 | 15.67 | 16.07 | 14.78 | 15.04 | 223,900 | -1.03(-6.41%) |
Aug 17, 2005 | 17.82 | 18.97 | 15.56 | 16.07 | 322,400 | -1.60(-9.05%) |
Aug 16, 2005 | 18.99 | 18.99 | 17.53 | 17.67 | 232,100 | -1.32(-6.95%) |
Aug 15, 2005 | 18.50 | 19.00 | 17.67 | 18.99 | 517,300 | +2.11(+12.50%) |
Aug 12, 2005 | 16.35 | 17.10 | 16.35 | 16.88 | 85,400 | +0.54(+3.30%) |
Aug 11, 2005 | 16.65 | 16.96 | 15.70 | 16.34 | 111,000 | -0.16(-0.97%) |
Aug 10, 2005 | 15.72 | 16.66 | 15.66 | 16.50 | 113,800 | +1.00(+6.45%) |
Aug 09, 2005 | 14.85 | 15.64 | 14.70 | 15.50 | 52,100 | +0.85(+5.80%) |
Aug 08, 2005 | 13.92 | 15.00 | 13.85 | 14.65 | 57,000 | +0.89(+6.47%) |
Aug 05, 2005 | 13.62 | 13.99 | 13.62 | 13.76 | 38,200 | +0.30(+2.23%) |
Aug 04, 2005 | 13.72 | 13.75 | 13.29 | 13.46 | 23,000 | -0.24(-1.75%) |
Aug 03, 2005 | 13.53 | 13.79 | 13.52 | 13.70 | 18,500 | +0.21(+1.56%) |
Aug 02, 2005 | 13.48 | 13.52 | 13.25 | 13.49 | 21,100 | -0.04(-0.30%) |