Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.96 | 25.83 | 24.93 | 25.75 | 510,644 | +0.96(+3.88%) |
Oct 28, 2005 | 24.60 | 24.98 | 24.60 | 24.79 | 204,517 | +0.27(+1.10%) |
Oct 27, 2005 | 25.40 | 25.43 | 24.37 | 24.52 | 316,404 | -1.00(-3.92%) |
Oct 26, 2005 | 25.71 | 25.87 | 25.29 | 25.52 | 486,575 | -0.19(-0.75%) |
Oct 25, 2005 | 25.60 | 25.72 | 25.18 | 25.71 | 458,343 | +0.00(+0.00%) |
Oct 24, 2005 | 24.97 | 25.75 | 24.79 | 25.71 | 607,829 | +0.73(+2.92%) |
Oct 21, 2005 | 24.47 | 25.01 | 24.38 | 24.98 | 379,372 | +0.61(+2.49%) |
Oct 20, 2005 | 24.83 | 24.83 | 24.06 | 24.37 | 311,590 | -0.56(-2.25%) |
Oct 19, 2005 | 24.08 | 24.93 | 23.90 | 24.93 | 327,983 | +0.78(+3.21%) |
Oct 18, 2005 | 24.37 | 24.50 | 24.04 | 24.16 | 281,537 | -0.18(-0.76%) |
Oct 17, 2005 | 24.45 | 24.52 | 24.06 | 24.34 | 407,994 | -0.08(-0.35%) |
Oct 14, 2005 | 24.29 | 24.45 | 23.98 | 24.43 | 307,687 | +0.14(+0.57%) |
Oct 13, 2005 | 24.30 | 24.33 | 23.72 | 24.29 | 673,660 | -0.21(-0.85%) |
Oct 12, 2005 | 24.59 | 24.70 | 24.42 | 24.50 | 711,389 | -0.11(-0.44%) |
Oct 11, 2005 | 24.21 | 24.96 | 24.21 | 24.60 | 940,365 | +1.39(+5.99%) |
Oct 10, 2005 | 23.13 | 23.44 | 22.87 | 23.21 | 461,986 | +0.08(+0.37%) |
Oct 07, 2005 | 22.37 | 23.25 | 22.24 | 23.13 | 1,117,432 | +0.88(+3.94%) |
Oct 06, 2005 | 21.94 | 22.40 | 21.94 | 22.25 | 451,968 | +0.45(+2.08%) |
Oct 05, 2005 | 22.28 | 22.28 | 21.47 | 21.80 | 244,198 | -0.09(-0.42%) |
Oct 04, 2005 | 22.37 | 22.52 | 21.83 | 21.89 | 194,760 | -0.38(-1.69%) |
Oct 03, 2005 | 22.14 | 22.44 | 22.03 | 22.27 | 294,547 | +0.17(+0.77%) |
Sep 30, 2005 | 21.81 | 22.44 | 21.79 | 22.10 | 275,032 | +0.32(+1.45%) |
Sep 29, 2005 | 21.45 | 21.87 | 21.30 | 21.78 | 181,099 | +0.42(+1.94%) |
Sep 28, 2005 | 21.21 | 21.73 | 21.21 | 21.37 | 194,500 | -0.15(-0.71%) |
Sep 27, 2005 | 21.59 | 21.78 | 21.02 | 21.52 | 176,806 | +0.00(+0.00%) |
Sep 26, 2005 | 21.68 | 22.06 | 21.52 | 21.52 | 149,485 | -0.04(-0.18%) |
Sep 23, 2005 | 21.56 | 21.57 | 21.10 | 21.56 | 188,515 | +0.46(+2.19%) |
Sep 22, 2005 | 20.87 | 21.18 | 20.79 | 21.10 | 224,683 | +0.19(+0.92%) |
Sep 21, 2005 | 20.60 | 21.07 | 20.22 | 20.91 | 205,428 | +0.25(+1.19%) |
Sep 20, 2005 | 20.66 | 21.33 | 20.38 | 20.66 | 303,914 | -0.47(-2.22%) |
Sep 19, 2005 | 21.45 | 21.52 | 21.06 | 21.13 | 87,037 | -0.32(-1.47%) |
Sep 16, 2005 | 21.52 | 21.61 | 21.31 | 21.45 | 276,983 | -0.08(-0.36%) |
Sep 15, 2005 | 21.60 | 21.75 | 21.38 | 21.52 | 77,149 | -0.08(-0.39%) |
Sep 14, 2005 | 22.04 | 22.25 | 21.53 | 21.61 | 94,452 | -0.48(-2.16%) |
Sep 13, 2005 | 22.18 | 22.28 | 21.71 | 22.08 | 75,067 | -0.20(-0.90%) |
Sep 12, 2005 | 22.21 | 22.47 | 22.09 | 22.28 | 191,117 | +0.00(+0.00%) |
Sep 09, 2005 | 22.24 | 22.46 | 22.14 | 22.28 | 124,636 | +0.01(+0.03%) |
Sep 08, 2005 | 22.00 | 22.29 | 21.75 | 22.28 | 87,427 | +0.10(+0.45%) |
Sep 07, 2005 | 22.19 | 22.25 | 22.00 | 22.18 | 90,029 | -0.14(-0.62%) |
Sep 06, 2005 | 21.91 | 22.34 | 21.85 | 22.31 | 114,748 | +0.47(+2.15%) |
Sep 02, 2005 | 22.02 | 22.18 | 21.51 | 21.84 | 88,988 | -0.12(-0.56%) |
Sep 01, 2005 | 22.23 | 22.38 | 21.81 | 21.97 | 171,862 | -0.09(-0.42%) |
Aug 31, 2005 | 21.66 | 22.14 | 21.52 | 22.06 | 164,186 | +0.42(+1.92%) |
Aug 30, 2005 | 21.83 | 22.04 | 21.41 | 21.64 | 160,804 | -0.09(-0.42%) |
Aug 29, 2005 | 21.08 | 21.78 | 20.80 | 21.74 | 100,437 | +0.59(+2.80%) |
Aug 26, 2005 | 21.74 | 21.74 | 21.08 | 21.15 | 105,641 | -0.59(-2.72%) |
Aug 25, 2005 | 21.61 | 21.84 | 21.52 | 21.74 | 37,989 | +0.12(+0.57%) |
Aug 24, 2005 | 21.68 | 22.14 | 21.36 | 21.61 | 116,049 | -0.09(-0.42%) |
Aug 23, 2005 | 21.56 | 21.97 | 21.38 | 21.71 | 72,465 | +0.10(+0.46%) |
Aug 22, 2005 | 21.52 | 21.85 | 21.23 | 21.61 | 84,695 | +0.15(+0.68%) |
Aug 19, 2005 | 21.38 | 21.61 | 21.28 | 21.46 | 53,601 | +0.01(+0.04%) |
Aug 18, 2005 | 21.35 | 21.59 | 21.11 | 21.45 | 98,746 | -0.05(-0.21%) |
Aug 17, 2005 | 21.48 | 21.71 | 21.35 | 21.50 | 51,910 | -0.02(-0.11%) |
Aug 16, 2005 | 22.14 | 22.14 | 21.35 | 21.52 | 127,368 | -0.68(-3.08%) |
Aug 15, 2005 | 22.02 | 22.38 | 21.57 | 22.21 | 108,373 | +0.23(+1.05%) |
Aug 12, 2005 | 21.87 | 22.21 | 21.71 | 21.98 | 95,103 | +0.12(+0.53%) |
Aug 11, 2005 | 22.08 | 22.08 | 21.65 | 21.86 | 105,771 | -0.35(-1.59%) |
Aug 10, 2005 | 22.34 | 22.47 | 21.57 | 22.21 | 127,498 | -0.02(-0.07%) |
Aug 09, 2005 | 22.09 | 22.64 | 21.98 | 22.23 | 138,296 | +0.15(+0.70%) |
Aug 08, 2005 | 22.28 | 22.30 | 21.91 | 22.08 | 125,416 | -0.15(-0.69%) |
Aug 05, 2005 | 22.41 | 22.41 | 22.11 | 22.23 | 203,867 | -0.15(-0.65%) |
Aug 04, 2005 | 22.39 | 22.58 | 22.25 | 22.38 | 194,890 | -0.07(-0.31%) |
Aug 03, 2005 | 22.64 | 22.71 | 22.32 | 22.44 | 105,121 | -0.25(-1.12%) |
Aug 02, 2005 | 22.17 | 22.70 | 22.07 | 22.70 | 148,574 | +0.60(+2.71%) |