Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.70 | 27.50 | 26.10 | 27.40 | 380,029 | +1.61(+6.24%) |
Oct 28, 2005 | 25.61 | 25.80 | 24.05 | 25.79 | 181,721 | +0.43(+1.70%) |
Oct 27, 2005 | 26.70 | 26.70 | 25.25 | 25.36 | 88,807 | -1.19(-4.49%) |
Oct 26, 2005 | 26.68 | 26.77 | 26.01 | 26.55 | 81,900 | +0.12(+0.46%) |
Oct 25, 2005 | 26.29 | 26.82 | 25.73 | 26.43 | 122,573 | +0.12(+0.46%) |
Oct 24, 2005 | 26.10 | 26.93 | 25.80 | 26.31 | 233,027 | +0.58(+2.25%) |
Oct 21, 2005 | 24.60 | 26.00 | 24.36 | 25.73 | 301,296 | +1.61(+6.67%) |
Oct 20, 2005 | 24.02 | 24.49 | 24.00 | 24.12 | 73,439 | +0.05(+0.21%) |
Oct 19, 2005 | 23.88 | 24.49 | 22.40 | 24.07 | 219,848 | +0.01(+0.04%) |
Oct 18, 2005 | 24.33 | 24.33 | 23.84 | 24.06 | 70,740 | +0.06(+0.25%) |
Oct 17, 2005 | 23.40 | 24.13 | 23.40 | 24.00 | 100,958 | +0.10(+0.42%) |
Oct 14, 2005 | 23.11 | 24.18 | 23.05 | 23.90 | 164,917 | +0.90(+3.91%) |
Oct 13, 2005 | 22.00 | 23.00 | 21.80 | 23.00 | 221,748 | +0.92(+4.17%) |
Oct 12, 2005 | 23.65 | 24.11 | 21.60 | 22.08 | 612,776 | -1.83(-7.65%) |
Oct 11, 2005 | 24.57 | 24.57 | 23.68 | 23.91 | 156,271 | -0.59(-2.41%) |
Oct 10, 2005 | 24.30 | 24.91 | 24.25 | 24.50 | 132,848 | +0.10(+0.41%) |
Oct 07, 2005 | 23.63 | 24.72 | 23.55 | 24.40 | 160,697 | +0.86(+3.65%) |
Oct 06, 2005 | 24.43 | 24.63 | 23.16 | 23.54 | 481,935 | -1.14(-4.62%) |
Oct 05, 2005 | 26.25 | 26.60 | 24.56 | 24.68 | 402,747 | -2.01(-7.53%) |
Oct 04, 2005 | 26.60 | 27.24 | 26.25 | 26.69 | 301,500 | +0.38(+1.44%) |
Oct 03, 2005 | 26.08 | 26.79 | 25.75 | 26.31 | 211,567 | +0.37(+1.43%) |
Sep 30, 2005 | 26.17 | 26.25 | 25.52 | 25.94 | 179,321 | +0.04(+0.15%) |
Sep 29, 2005 | 25.00 | 26.27 | 25.00 | 25.90 | 266,088 | +0.70(+2.78%) |
Sep 28, 2005 | 25.01 | 25.37 | 24.67 | 25.20 | 250,730 | +0.34(+1.37%) |
Sep 27, 2005 | 24.50 | 25.00 | 24.31 | 24.86 | 206,434 | +0.48(+1.97%) |
Sep 26, 2005 | 23.70 | 25.15 | 23.58 | 24.38 | 641,484 | +1.22(+5.27%) |
Sep 23, 2005 | 23.16 | 23.53 | 21.80 | 23.16 | 383,938 | +0.01(+0.04%) |
Sep 22, 2005 | 23.15 | 23.78 | 22.90 | 23.15 | 240,143 | -0.43(-1.82%) |
Sep 21, 2005 | 23.72 | 24.20 | 22.91 | 23.58 | 168,676 | -0.26(-1.09%) |
Sep 20, 2005 | 23.06 | 24.19 | 23.01 | 23.84 | 274,684 | +0.69(+2.98%) |
Sep 19, 2005 | 24.82 | 24.82 | 22.70 | 23.15 | 477,361 | -1.40(-5.70%) |
Sep 16, 2005 | 23.71 | 24.89 | 23.71 | 24.55 | 144,787 | +0.78(+3.28%) |
Sep 15, 2005 | 25.39 | 25.69 | 23.56 | 23.77 | 361,348 | -1.68(-6.60%) |
Sep 14, 2005 | 25.36 | 25.64 | 25.00 | 25.45 | 157,900 | -0.02(-0.08%) |
Sep 13, 2005 | 25.00 | 25.82 | 24.81 | 25.47 | 207,318 | +0.50(+2.00%) |
Sep 12, 2005 | 24.67 | 25.20 | 24.67 | 24.97 | 242,278 | +0.09(+0.36%) |
Sep 09, 2005 | 24.89 | 25.22 | 24.70 | 24.88 | 296,293 | -0.13(-0.52%) |
Sep 08, 2005 | 25.30 | 25.47 | 24.70 | 25.01 | 206,581 | -0.42(-1.65%) |
Sep 07, 2005 | 25.55 | 25.73 | 25.20 | 25.43 | 252,315 | +0.01(+0.04%) |
Sep 06, 2005 | 25.10 | 25.74 | 24.85 | 25.42 | 412,165 | +0.72(+2.91%) |
Sep 02, 2005 | 24.51 | 24.74 | 24.47 | 24.70 | 168,197 | +0.20(+0.82%) |
Sep 01, 2005 | 24.52 | 25.00 | 24.14 | 24.50 | 435,225 | +0.21(+0.86%) |
Aug 31, 2005 | 23.65 | 24.30 | 23.30 | 24.29 | 391,040 | +0.65(+2.75%) |
Aug 30, 2005 | 22.65 | 23.75 | 22.65 | 23.64 | 278,285 | +0.96(+4.23%) |
Aug 29, 2005 | 22.89 | 23.06 | 21.71 | 22.68 | 323,616 | -0.38(-1.65%) |
Aug 26, 2005 | 23.31 | 24.30 | 22.66 | 23.06 | 315,170 | -0.47(-2.00%) |
Aug 25, 2005 | 22.70 | 23.74 | 22.34 | 23.53 | 256,575 | +0.71(+3.11%) |
Aug 24, 2005 | 22.71 | 23.41 | 22.66 | 22.82 | 216,095 | -0.03(-0.13%) |
Aug 23, 2005 | 23.07 | 23.32 | 22.56 | 22.85 | 228,147 | +0.15(+0.66%) |
Aug 22, 2005 | 22.52 | 23.45 | 22.24 | 22.70 | 421,095 | +0.29(+1.29%) |
Aug 19, 2005 | 21.27 | 22.66 | 20.92 | 22.41 | 272,280 | +0.91(+4.23%) |
Aug 18, 2005 | 21.08 | 21.70 | 20.77 | 21.50 | 334,469 | -0.12(-0.56%) |
Aug 17, 2005 | 21.86 | 22.32 | 20.67 | 21.62 | 721,662 | -0.76(-3.40%) |
Aug 16, 2005 | 23.83 | 23.86 | 22.07 | 22.38 | 733,295 | -1.02(-4.36%) |
Aug 15, 2005 | 22.12 | 23.60 | 22.00 | 23.40 | 1,478,506 | +1.44(+6.56%) |
Aug 12, 2005 | 21.90 | 22.00 | 21.80 | 21.96 | 139,673 | +0.06(+0.27%) |
Aug 11, 2005 | 21.59 | 22.10 | 21.59 | 21.90 | 154,260 | -0.03(-0.14%) |
Aug 10, 2005 | 21.93 | 22.15 | 21.85 | 21.93 | 344,410 | +0.22(+1.01%) |
Aug 09, 2005 | 21.94 | 22.24 | 21.30 | 21.71 | 525,328 | +0.20(+0.93%) |
Aug 08, 2005 | 21.78 | 22.00 | 21.26 | 21.51 | 256,639 | +0.08(+0.37%) |
Aug 05, 2005 | 22.00 | 22.20 | 21.25 | 21.43 | 281,578 | -0.57(-2.59%) |
Aug 04, 2005 | 21.99 | 22.71 | 21.50 | 22.00 | 567,868 | +0.01(+0.05%) |
Aug 03, 2005 | 21.15 | 22.80 | 21.01 | 21.99 | 1,435,095 | +1.49(+7.27%) |
Aug 02, 2005 | 23.48 | 23.59 | 20.35 | 20.50 | 3,394,356 | -2.08(-9.21%) |