Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.44 | 26.95 | 25.44 | 26.95 | 5,116 | +0.88(+3.37%) |
Oct 28, 2005 | 25.90 | 26.10 | 25.65 | 26.07 | 3,671 | +0.23(+0.87%) |
Oct 27, 2005 | 25.51 | 25.86 | 25.19 | 25.85 | 11,177 | +0.85(+3.41%) |
Oct 26, 2005 | 24.78 | 25.40 | 24.63 | 25.00 | 13,322 | +0.48(+1.95%) |
Oct 25, 2005 | 23.83 | 24.61 | 23.83 | 24.52 | 3,048 | +0.63(+2.62%) |
Oct 24, 2005 | 23.95 | 24.32 | 23.70 | 23.89 | 7,134 | -0.18(-0.76%) |
Oct 21, 2005 | 24.07 | 24.27 | 24.07 | 24.07 | 12,652 | +0.04(+0.18%) |
Oct 20, 2005 | 24.04 | 24.04 | 23.71 | 24.03 | 4,888 | +0.11(+0.47%) |
Oct 19, 2005 | 24.71 | 24.71 | 23.74 | 23.92 | 5,828 | +0.07(+0.29%) |
Oct 18, 2005 | 23.87 | 24.13 | 23.85 | 23.85 | 20,254 | -0.13(-0.54%) |
Oct 17, 2005 | 23.76 | 24.14 | 23.76 | 23.98 | 13,598 | -0.10(-0.43%) |
Oct 14, 2005 | 24.30 | 24.30 | 23.47 | 24.08 | 8,041 | -0.04(-0.18%) |
Oct 13, 2005 | 25.21 | 25.37 | 24.13 | 24.13 | 4,484 | -1.30(-5.13%) |
Oct 12, 2005 | 25.81 | 26.41 | 25.39 | 25.43 | 11,006 | -1.70(-6.25%) |
Oct 11, 2005 | 27.02 | 27.13 | 27.02 | 27.13 | 920 | +0.00(+0.00%) |
Oct 10, 2005 | 27.12 | 27.13 | 27.12 | 27.13 | 233 | +0.15(+0.55%) |
Oct 07, 2005 | 26.98 | 26.98 | 26.98 | 26.98 | 233 | -0.30(-1.08%) |
Oct 06, 2005 | 27.21 | 27.27 | 26.99 | 27.27 | 1,303 | -0.02(-0.06%) |
Oct 05, 2005 | 27.25 | 27.42 | 26.95 | 27.29 | 2,875 | +0.43(+1.59%) |
Oct 04, 2005 | 26.97 | 26.97 | 26.85 | 26.86 | 5,011 | -0.26(-0.96%) |
Oct 03, 2005 | 27.13 | 27.13 | 27.03 | 27.13 | 33,491 | +0.00(+0.00%) |
Sep 30, 2005 | 27.13 | 27.13 | 27.13 | 27.13 | 484 | -0.37(-1.36%) |
Sep 29, 2005 | 27.13 | 27.50 | 27.13 | 27.50 | 2,126 | +0.42(+1.54%) |
Sep 28, 2005 | 27.25 | 27.63 | 27.02 | 27.08 | 18,962 | -0.47(-1.70%) |
Sep 27, 2005 | 27.43 | 27.64 | 27.34 | 27.55 | 1,617 | -0.40(-1.43%) |
Sep 26, 2005 | 27.90 | 27.95 | 27.86 | 27.95 | 805 | +0.24(+0.88%) |
Sep 23, 2005 | 27.71 | 27.71 | 27.56 | 27.71 | 1,509 | -0.33(-1.18%) |
Sep 22, 2005 | 27.82 | 28.05 | 27.82 | 28.04 | 4,090 | -0.08(-0.28%) |
Sep 21, 2005 | 28.13 | 28.13 | 28.07 | 28.12 | 1,624 | -0.36(-1.25%) |
Sep 20, 2005 | 28.68 | 28.69 | 28.12 | 28.47 | 1,038 | -0.21(-0.73%) |
Sep 19, 2005 | 29.28 | 29.28 | 28.53 | 28.68 | 2,655 | +0.35(+1.23%) |
Sep 16, 2005 | 28.34 | 28.37 | 28.33 | 28.33 | 2,069 | -0.11(-0.40%) |
Sep 15, 2005 | 28.68 | 28.68 | 28.34 | 28.45 | 3,220 | -0.17(-0.61%) |
Sep 14, 2005 | 29.28 | 29.28 | 28.62 | 28.62 | 1,610 | +0.58(+2.08%) |
Sep 13, 2005 | 28.04 | 28.04 | 28.04 | 28.04 | 231 | -0.03(-0.09%) |
Sep 12, 2005 | 28.34 | 28.34 | 28.06 | 28.06 | 4,054 | -0.09(-0.31%) |
Sep 09, 2005 | 28.12 | 28.43 | 28.06 | 28.15 | 5,419 | -0.32(-1.13%) |
Sep 08, 2005 | 28.06 | 28.47 | 28.06 | 28.47 | 345 | +0.30(+1.08%) |
Sep 07, 2005 | 28.21 | 28.21 | 28.17 | 28.17 | 356 | +0.01(+0.03%) |
Sep 06, 2005 | 28.69 | 28.69 | 28.06 | 28.16 | 2,133 | -0.53(-1.85%) |
Sep 02, 2005 | 28.69 | 28.69 | 28.69 | 28.69 | 992 | -0.13(-0.45%) |
Sep 01, 2005 | 29.52 | 29.52 | 28.69 | 28.82 | 9,868 | -0.32(-1.09%) |
Aug 31, 2005 | 29.02 | 30.07 | 28.74 | 29.14 | 6,329 | +0.11(+0.37%) |
Aug 30, 2005 | 29.56 | 29.56 | 28.78 | 29.03 | 12,892 | -0.54(-1.82%) |
Aug 29, 2005 | 28.78 | 29.57 | 28.78 | 29.57 | 5,993 | +0.70(+2.44%) |
Aug 26, 2005 | 28.73 | 28.86 | 28.73 | 28.86 | 913 | -0.17(-0.60%) |
Aug 25, 2005 | 28.98 | 29.65 | 28.76 | 29.04 | 5,954 | -0.35(-1.18%) |
Aug 24, 2005 | 30.14 | 30.14 | 28.73 | 29.39 | 11,374 | -0.25(-0.85%) |
Aug 23, 2005 | 30.13 | 30.13 | 29.64 | 29.64 | 1,629 | -0.57(-1.87%) |
Aug 22, 2005 | 30.21 | 30.29 | 29.13 | 30.20 | 5,729 | +0.08(+0.28%) |
Aug 19, 2005 | 29.78 | 30.15 | 29.31 | 30.12 | 3,922 | +0.56(+1.89%) |
Aug 18, 2005 | 29.13 | 29.56 | 28.67 | 29.56 | 7,421 | +0.86(+3.00%) |
Aug 17, 2005 | 28.62 | 29.13 | 28.62 | 28.70 | 1,840 | +0.08(+0.27%) |
Aug 16, 2005 | 29.56 | 29.99 | 28.62 | 28.62 | 3,772 | -0.76(-2.60%) |
Aug 15, 2005 | 29.31 | 29.99 | 29.13 | 29.39 | 6,411 | +0.42(+1.44%) |
Aug 12, 2005 | 28.75 | 29.46 | 28.65 | 28.97 | 2,777 | +0.10(+0.36%) |
Aug 11, 2005 | 28.65 | 28.86 | 28.65 | 28.86 | 3,592 | +0.00(+0.00%) |
Aug 10, 2005 | 29.00 | 29.14 | 28.65 | 28.86 | 3,389 | +0.22(+0.76%) |
Aug 09, 2005 | 28.65 | 28.69 | 28.65 | 28.65 | 4,025 | +0.00(+0.00%) |
Aug 08, 2005 | 29.11 | 29.11 | 28.65 | 28.65 | 5,096 | +0.00(+0.00%) |
Aug 05, 2005 | 28.69 | 28.72 | 28.65 | 28.65 | 3,096 | -0.37(-1.29%) |
Aug 04, 2005 | 28.65 | 29.03 | 28.62 | 29.02 | 5,515 | +0.34(+1.18%) |
Aug 03, 2005 | 28.33 | 28.95 | 28.33 | 28.68 | 18,850 | +0.08(+0.27%) |
Aug 02, 2005 | 29.99 | 29.99 | 28.52 | 28.60 | 22,034 | -0.33(-1.14%) |