Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.44 | 25.90 | 24.44 | 25.77 | 996,171 | +1.36(+5.58%) |
Oct 28, 2005 | 23.57 | 24.41 | 23.53 | 24.41 | 536,198 | +0.87(+3.70%) |
Oct 27, 2005 | 23.98 | 23.98 | 23.54 | 23.54 | 568,964 | -0.41(-1.72%) |
Oct 26, 2005 | 23.84 | 24.89 | 23.78 | 23.95 | 433,236 | +0.23(+0.96%) |
Oct 25, 2005 | 24.17 | 24.17 | 23.64 | 23.72 | 644,507 | -0.45(-1.85%) |
Oct 24, 2005 | 23.78 | 24.17 | 23.74 | 24.17 | 703,554 | +0.38(+1.59%) |
Oct 21, 2005 | 23.80 | 24.10 | 23.54 | 23.79 | 670,219 | +0.04(+0.19%) |
Oct 20, 2005 | 24.08 | 24.18 | 23.60 | 23.75 | 719,596 | -0.44(-1.82%) |
Oct 19, 2005 | 23.60 | 24.29 | 23.35 | 24.19 | 1,010,734 | +0.53(+2.23%) |
Oct 18, 2005 | 23.91 | 23.95 | 23.49 | 23.66 | 952,028 | -0.26(-1.10%) |
Oct 17, 2005 | 24.00 | 24.30 | 23.71 | 23.93 | 783,079 | -0.08(-0.33%) |
Oct 14, 2005 | 24.73 | 24.92 | 23.92 | 24.00 | 1,371,612 | -0.72(-2.92%) |
Oct 13, 2005 | 24.30 | 25.93 | 24.11 | 24.73 | 2,666,089 | +0.45(+1.85%) |
Oct 12, 2005 | 23.33 | 24.36 | 22.98 | 24.28 | 1,284,237 | +1.04(+4.46%) |
Oct 11, 2005 | 23.82 | 24.33 | 23.20 | 23.24 | 769,086 | -0.56(-2.36%) |
Oct 10, 2005 | 24.60 | 24.62 | 23.70 | 23.80 | 703,440 | -0.82(-3.32%) |
Oct 07, 2005 | 24.44 | 24.88 | 24.44 | 24.62 | 761,122 | +0.18(+0.76%) |
Oct 06, 2005 | 24.25 | 24.91 | 24.07 | 24.44 | 776,026 | +0.19(+0.80%) |
Oct 05, 2005 | 25.40 | 25.40 | 24.15 | 24.24 | 886,838 | -1.21(-4.76%) |
Oct 04, 2005 | 25.44 | 26.14 | 25.21 | 25.45 | 471,349 | +0.02(+0.07%) |
Oct 03, 2005 | 25.46 | 26.16 | 25.27 | 25.44 | 508,780 | -0.03(-0.10%) |
Sep 30, 2005 | 25.61 | 25.79 | 25.12 | 25.46 | 489,894 | -0.14(-0.55%) |
Sep 29, 2005 | 24.81 | 25.84 | 24.78 | 25.60 | 690,015 | +0.79(+3.19%) |
Sep 28, 2005 | 25.46 | 25.58 | 24.68 | 24.81 | 458,152 | -0.64(-2.52%) |
Sep 27, 2005 | 25.67 | 25.81 | 25.14 | 25.45 | 488,756 | -0.29(-1.13%) |
Sep 26, 2005 | 26.37 | 26.60 | 25.58 | 25.74 | 622,208 | -0.41(-1.58%) |
Sep 23, 2005 | 26.16 | 26.18 | 25.05 | 26.16 | 975,465 | +0.94(+3.73%) |
Sep 22, 2005 | 24.83 | 25.25 | 24.61 | 25.22 | 699,117 | +0.39(+1.56%) |
Sep 21, 2005 | 24.70 | 24.92 | 23.91 | 24.83 | 1,092,193 | +0.13(+0.53%) |
Sep 20, 2005 | 25.66 | 25.71 | 24.57 | 24.70 | 1,320,985 | -0.97(-3.77%) |
Sep 19, 2005 | 26.56 | 26.57 | 25.59 | 25.67 | 909,251 | -1.04(-3.88%) |
Sep 16, 2005 | 26.76 | 26.76 | 26.21 | 26.70 | 1,080,361 | +0.09(+0.33%) |
Sep 15, 2005 | 26.90 | 27.12 | 26.53 | 26.62 | 336,873 | -0.27(-1.01%) |
Sep 14, 2005 | 27.36 | 27.47 | 26.87 | 26.89 | 570,784 | -0.47(-1.73%) |
Sep 13, 2005 | 28.57 | 28.57 | 27.34 | 27.36 | 392,279 | -0.51(-1.83%) |
Sep 12, 2005 | 27.16 | 27.95 | 26.94 | 27.87 | 896,281 | +0.58(+2.13%) |
Sep 09, 2005 | 27.38 | 27.46 | 27.16 | 27.29 | 617,203 | -0.08(-0.29%) |
Sep 08, 2005 | 28.00 | 28.17 | 27.20 | 27.37 | 790,361 | -0.61(-2.17%) |
Sep 07, 2005 | 27.67 | 28.13 | 27.67 | 27.98 | 767,948 | +0.40(+1.43%) |
Sep 06, 2005 | 26.90 | 27.99 | 26.90 | 27.58 | 1,032,805 | +0.87(+3.26%) |
Sep 02, 2005 | 26.94 | 27.09 | 26.71 | 26.71 | 948,729 | +0.18(+0.70%) |
Sep 01, 2005 | 26.53 | 26.84 | 26.39 | 26.53 | 1,166,371 | -0.25(-0.95%) |
Aug 31, 2005 | 27.01 | 27.01 | 26.54 | 26.78 | 1,258,070 | -0.18(-0.65%) |
Aug 30, 2005 | 28.07 | 28.07 | 26.56 | 26.96 | 1,768,556 | -1.12(-3.98%) |
Aug 29, 2005 | 28.42 | 28.42 | 27.96 | 28.07 | 820,851 | -0.52(-1.81%) |
Aug 26, 2005 | 28.99 | 29.09 | 28.47 | 28.59 | 475,786 | -0.39(-1.33%) |
Aug 25, 2005 | 29.31 | 29.58 | 28.95 | 28.98 | 875,575 | -0.25(-0.87%) |
Aug 24, 2005 | 29.60 | 30.39 | 29.23 | 29.23 | 547,348 | -0.54(-1.80%) |
Aug 23, 2005 | 29.60 | 29.96 | 29.46 | 29.77 | 251,773 | +0.12(+0.41%) |
Aug 22, 2005 | 29.84 | 29.88 | 29.40 | 29.65 | 307,748 | -0.06(-0.21%) |
Aug 19, 2005 | 29.89 | 30.00 | 29.62 | 29.71 | 132,883 | -0.18(-0.62%) |
Aug 18, 2005 | 30.15 | 30.17 | 29.71 | 29.89 | 310,023 | -0.41(-1.36%) |
Aug 17, 2005 | 30.78 | 30.84 | 30.20 | 30.31 | 703,668 | -0.50(-1.63%) |
Aug 16, 2005 | 30.76 | 30.82 | 30.35 | 30.81 | 524,025 | +0.02(+0.06%) |
Aug 15, 2005 | 31.03 | 31.15 | 30.46 | 30.79 | 498,085 | -0.23(-0.74%) |
Aug 12, 2005 | 31.42 | 31.48 | 30.87 | 31.02 | 485,684 | -0.50(-1.59%) |
Aug 11, 2005 | 31.43 | 31.73 | 31.01 | 31.52 | 357,465 | -0.01(-0.03%) |
Aug 10, 2005 | 31.60 | 32.22 | 31.40 | 31.53 | 349,956 | -0.02(-0.06%) |
Aug 09, 2005 | 31.47 | 31.86 | 31.42 | 31.55 | 288,976 | +0.09(+0.28%) |
Aug 08, 2005 | 31.51 | 31.83 | 31.38 | 31.46 | 455,535 | +0.01(+0.03%) |
Aug 05, 2005 | 31.60 | 31.92 | 31.26 | 31.45 | 514,468 | -0.29(-0.91%) |
Aug 04, 2005 | 32.26 | 32.26 | 31.54 | 31.74 | 662,483 | -0.67(-2.06%) |
Aug 03, 2005 | 32.71 | 32.79 | 32.27 | 32.41 | 735,410 | -0.39(-1.18%) |
Aug 02, 2005 | 33.31 | 33.58 | 32.67 | 32.79 | 639,729 | -0.48(-1.45%) |