Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.00 | 31.00 | 30.00 | 31.00 | 3,878 | +0.00(+0.00%) |
Oct 28, 2005 | 31.00 | 31.35 | 31.00 | 31.00 | 28,744 | -0.25(-0.80%) |
Oct 27, 2005 | 31.50 | 31.50 | 31.25 | 31.25 | 3,898 | +0.00(+0.00%) |
Oct 26, 2005 | 31.00 | 31.25 | 31.00 | 31.25 | 590 | +0.25(+0.81%) |
Oct 25, 2005 | 31.00 | 31.50 | 31.00 | 31.00 | 3,587 | +0.00(+0.00%) |
Oct 24, 2005 | 29.50 | 31.55 | 29.50 | 31.00 | 4,084 | +0.00(+0.00%) |
Oct 21, 2005 | 29.75 | 31.00 | 29.75 | 31.00 | 1,419 | -0.10(-0.32%) |
Oct 20, 2005 | 31.00 | 31.10 | 31.00 | 31.10 | 16,165 | -0.35(-1.11%) |
Oct 19, 2005 | 32.00 | 32.00 | 31.40 | 31.45 | 167,958 | -0.05(-0.16%) |
Oct 18, 2005 | 32.00 | 32.00 | 31.00 | 31.50 | 46,700 | +0.00(+0.00%) |
Oct 17, 2005 | 30.95 | 31.50 | 30.95 | 31.50 | 1,194 | -0.25(-0.79%) |
Oct 14, 2005 | 31.50 | 32.25 | 29.75 | 31.75 | 50,264 | +0.22(+0.70%) |
Oct 13, 2005 | 31.60 | 32.00 | 31.50 | 31.53 | 48,548 | -0.47(-1.47%) |
Oct 12, 2005 | 32.38 | 32.38 | 32.00 | 32.00 | 20,757 | -0.50(-1.54%) |
Oct 11, 2005 | 33.00 | 33.00 | 32.50 | 32.50 | 20,745 | -0.50(-1.52%) |
Oct 10, 2005 | 32.10 | 33.00 | 32.10 | 33.00 | 11,944 | +0.00(+0.00%) |
Oct 07, 2005 | 32.00 | 33.00 | 32.00 | 33.00 | 97,060 | +0.85(+2.64%) |
Oct 06, 2005 | 32.10 | 33.00 | 32.10 | 32.15 | 447,057 | -0.10(-0.31%) |
Oct 05, 2005 | 31.90 | 32.90 | 31.90 | 32.25 | 208,098 | -0.25(-0.77%) |
Oct 04, 2005 | 33.20 | 33.75 | 32.50 | 32.50 | 74,020 | -0.20(-0.61%) |
Oct 03, 2005 | 31.90 | 33.00 | 31.90 | 32.70 | 430,492 | +0.70(+2.19%) |
Sep 30, 2005 | 31.40 | 32.70 | 31.40 | 32.00 | 306,180 | +0.50(+1.59%) |
Sep 29, 2005 | 32.00 | 32.05 | 31.40 | 31.50 | 202,728 | -0.30(-0.94%) |
Sep 28, 2005 | 30.00 | 31.80 | 30.00 | 31.80 | 98,283 | +0.62(+1.99%) |
Sep 27, 2005 | 29.80 | 32.00 | 29.80 | 31.18 | 165,583 | +0.93(+3.07%) |
Sep 26, 2005 | 30.40 | 30.70 | 29.00 | 30.25 | 104,477 | +0.25(+0.83%) |
Sep 23, 2005 | 30.00 | 31.50 | 30.00 | 30.00 | 157,212 | -1.50(-4.76%) |
Sep 22, 2005 | 31.95 | 32.25 | 31.00 | 31.50 | 267,987 | -1.50(-4.55%) |
Sep 21, 2005 | 33.30 | 33.30 | 33.00 | 33.00 | 35,000 | -0.50(-1.49%) |
Sep 20, 2005 | 34.00 | 34.05 | 32.00 | 33.50 | 90,498 | -0.50(-1.47%) |
Sep 19, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 400 | +0.00(+0.00%) |
Sep 16, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 449 | +0.00(+0.00%) |
Sep 14, 2005 | 34.00 | 34.05 | 33.80 | 34.00 | 268,440 | -0.10(-0.29%) |
Sep 13, 2005 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 34.10 | 34.10 | 34.05 | 34.10 | 142,405 | +0.15(+0.44%) |
Sep 08, 2005 | 33.00 | 34.25 | 33.00 | 33.95 | 11,986 | -0.30(-0.88%) |
Sep 07, 2005 | 34.00 | 34.25 | 34.00 | 34.25 | 99,973 | +0.40(+1.18%) |
Sep 06, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 1,001 | +1.35(+4.15%) |
Sep 02, 2005 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 32.75 | 32.75 | 32.50 | 32.50 | 37,397 | -0.25(-0.76%) |
Aug 31, 2005 | 33.00 | 33.00 | 32.75 | 32.75 | 36,850 | +0.05(+0.15%) |
Aug 30, 2005 | 33.75 | 33.75 | 32.50 | 32.70 | 43,050 | -0.75(-2.24%) |
Aug 29, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 33.00 | 33.50 | 32.50 | 33.45 | 34,041 | -0.40(-1.18%) |
Aug 25, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 850 | +0.35(+1.04%) |
Aug 24, 2005 | 34.00 | 34.00 | 33.50 | 33.50 | 66,501 | -0.60(-1.76%) |
Aug 23, 2005 | 34.00 | 34.20 | 34.00 | 34.10 | 14,200 | +0.10(+0.29%) |
Aug 22, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 5,922 | +0.00(+0.00%) |
Aug 19, 2005 | 34.65 | 34.65 | 34.00 | 34.00 | 67,135 | -0.35(-1.02%) |
Aug 18, 2005 | 34.35 | 34.40 | 34.35 | 34.35 | 595,880 | -0.15(-0.43%) |
Aug 17, 2005 | 34.85 | 34.92 | 34.35 | 34.50 | 258,845 | -0.50(-1.43%) |
Aug 16, 2005 | 34.75 | 35.00 | 34.75 | 35.00 | 55,299 | +0.00(+0.00%) |
Aug 15, 2005 | 34.50 | 35.00 | 34.50 | 35.00 | 33,357 | +1.00(+2.94%) |
Aug 12, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 34.50 | 34.50 | 34.00 | 34.00 | 434 | +0.00(+0.00%) |
Aug 09, 2005 | 33.00 | 34.30 | 33.00 | 34.00 | 157,280 | +0.00(+0.00%) |
Aug 08, 2005 | 34.00 | 34.25 | 34.00 | 34.00 | 154,099 | +0.50(+1.49%) |
Aug 05, 2005 | 33.00 | 35.00 | 33.00 | 33.50 | 262,622 | -0.25(-0.74%) |
Aug 04, 2005 | 33.00 | 34.00 | 33.00 | 33.75 | 223,604 | +0.25(+0.75%) |
Aug 03, 2005 | 33.50 | 34.00 | 33.00 | 33.50 | 96,397 | +0.00(+0.00%) |
Aug 02, 2005 | 33.00 | 34.10 | 33.00 | 33.50 | 65,507 | -0.50(-1.47%) |