Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.92 | 25.25 | 24.64 | 24.64 | 420,153 | -0.25(-0.99%) |
Oct 28, 2005 | 24.25 | 24.88 | 23.95 | 24.88 | 423,777 | +0.75(+3.11%) |
Oct 27, 2005 | 24.21 | 24.34 | 23.89 | 24.13 | 629,663 | -0.02(-0.07%) |
Oct 26, 2005 | 23.80 | 24.26 | 23.77 | 24.15 | 400,674 | +0.37(+1.56%) |
Oct 25, 2005 | 23.86 | 24.10 | 23.53 | 23.78 | 888,890 | -0.08(-0.33%) |
Oct 24, 2005 | 23.10 | 23.98 | 22.96 | 23.86 | 1,323,539 | +0.98(+4.28%) |
Oct 21, 2005 | 22.95 | 23.17 | 22.15 | 22.88 | 2,118,092 | -0.07(-0.31%) |
Oct 20, 2005 | 26.05 | 26.06 | 22.87 | 22.95 | 1,989,442 | -3.67(-13.80%) |
Oct 19, 2005 | 26.20 | 26.62 | 25.63 | 26.62 | 189,352 | +0.46(+1.76%) |
Oct 18, 2005 | 26.69 | 27.17 | 26.00 | 26.16 | 136,917 | -0.48(-1.79%) |
Oct 17, 2005 | 27.28 | 27.29 | 26.21 | 26.64 | 192,523 | -0.58(-2.14%) |
Oct 14, 2005 | 26.39 | 27.26 | 26.17 | 27.22 | 132,840 | +0.92(+3.49%) |
Oct 13, 2005 | 26.02 | 26.41 | 25.93 | 26.30 | 122,761 | +0.29(+1.12%) |
Oct 12, 2005 | 26.56 | 26.75 | 25.70 | 26.01 | 182,783 | -0.55(-2.06%) |
Oct 11, 2005 | 27.39 | 27.53 | 26.45 | 26.56 | 86,748 | -0.74(-2.72%) |
Oct 10, 2005 | 27.64 | 27.64 | 26.96 | 27.30 | 64,891 | -0.23(-0.83%) |
Oct 07, 2005 | 27.11 | 27.76 | 27.11 | 27.53 | 71,346 | +0.51(+1.90%) |
Oct 06, 2005 | 27.27 | 27.86 | 26.64 | 27.02 | 178,366 | -1.13(-4.02%) |
Oct 05, 2005 | 29.78 | 29.78 | 27.86 | 28.15 | 190,258 | -1.63(-5.48%) |
Oct 04, 2005 | 30.02 | 30.08 | 29.71 | 29.78 | 155,943 | -0.15(-0.50%) |
Oct 03, 2005 | 29.93 | 30.49 | 29.85 | 29.93 | 171,345 | +0.19(+0.62%) |
Sep 30, 2005 | 29.27 | 29.78 | 29.05 | 29.75 | 62,626 | +0.65(+2.25%) |
Sep 29, 2005 | 28.48 | 29.17 | 28.38 | 29.10 | 130,122 | +0.72(+2.52%) |
Sep 28, 2005 | 28.74 | 29.01 | 28.08 | 28.38 | 108,945 | -0.21(-0.74%) |
Sep 27, 2005 | 28.87 | 29.09 | 28.44 | 28.59 | 107,020 | -0.24(-0.83%) |
Sep 26, 2005 | 28.83 | 29.04 | 28.61 | 28.83 | 81,992 | +0.31(+1.08%) |
Sep 23, 2005 | 28.52 | 28.78 | 28.43 | 28.52 | 79,274 | -0.01(-0.03%) |
Sep 22, 2005 | 28.26 | 28.61 | 28.02 | 28.53 | 154,811 | +0.19(+0.65%) |
Sep 21, 2005 | 28.65 | 28.82 | 28.20 | 28.34 | 310,528 | -0.22(-0.77%) |
Sep 20, 2005 | 28.54 | 29.10 | 28.43 | 28.57 | 203,847 | +0.03(+0.09%) |
Sep 19, 2005 | 28.70 | 29.06 | 28.51 | 28.54 | 199,544 | -0.21(-0.74%) |
Sep 16, 2005 | 29.23 | 29.25 | 27.69 | 28.75 | 289,237 | -0.52(-1.78%) |
Sep 15, 2005 | 29.32 | 29.70 | 29.18 | 29.27 | 105,547 | -0.02(-0.06%) |
Sep 14, 2005 | 29.71 | 29.76 | 29.16 | 29.29 | 171,118 | -0.34(-1.13%) |
Sep 13, 2005 | 30.11 | 30.11 | 29.52 | 29.62 | 104,075 | -0.49(-1.61%) |
Sep 12, 2005 | 30.09 | 30.38 | 30.02 | 30.11 | 112,795 | +0.02(+0.06%) |
Sep 09, 2005 | 29.62 | 30.15 | 29.59 | 30.09 | 85,616 | +0.60(+2.04%) |
Sep 08, 2005 | 29.36 | 29.68 | 29.12 | 29.49 | 100,678 | +0.09(+0.30%) |
Sep 07, 2005 | 30.42 | 30.53 | 29.23 | 29.40 | 138,276 | -0.82(-2.72%) |
Sep 06, 2005 | 30.55 | 30.63 | 29.98 | 30.23 | 63,419 | -0.11(-0.35%) |
Sep 02, 2005 | 30.29 | 30.42 | 29.98 | 30.33 | 74,857 | +0.04(+0.15%) |
Sep 01, 2005 | 30.46 | 30.90 | 29.94 | 30.29 | 103,056 | -0.09(-0.29%) |
Aug 31, 2005 | 28.52 | 30.38 | 28.52 | 30.38 | 196,146 | +1.94(+6.83%) |
Aug 30, 2005 | 28.48 | 28.79 | 28.24 | 28.43 | 111,663 | -0.02(-0.06%) |
Aug 29, 2005 | 27.99 | 28.48 | 27.95 | 28.45 | 46,885 | +0.50(+1.80%) |
Aug 26, 2005 | 28.34 | 28.34 | 27.69 | 27.95 | 66,590 | -0.53(-1.86%) |
Aug 25, 2005 | 28.75 | 28.93 | 28.38 | 28.48 | 87,201 | -0.05(-0.19%) |
Aug 24, 2005 | 28.26 | 28.57 | 28.21 | 28.53 | 87,314 | +0.34(+1.19%) |
Aug 23, 2005 | 28.65 | 28.84 | 27.99 | 28.19 | 130,236 | -0.24(-0.84%) |
Aug 22, 2005 | 28.66 | 28.92 | 27.99 | 28.43 | 89,240 | -0.01(-0.03%) |
Aug 19, 2005 | 29.36 | 29.36 | 28.19 | 28.44 | 114,041 | +0.36(+1.29%) |
Aug 18, 2005 | 27.86 | 28.09 | 27.77 | 28.08 | 165,116 | +0.26(+0.95%) |
Aug 17, 2005 | 27.75 | 28.20 | 27.69 | 27.81 | 123,214 | -0.03(-0.10%) |
Aug 16, 2005 | 27.81 | 27.96 | 27.64 | 27.84 | 130,236 | -0.04(-0.13%) |
Aug 15, 2005 | 27.81 | 28.17 | 27.77 | 27.88 | 100,111 | +0.06(+0.22%) |
Aug 12, 2005 | 28.34 | 28.34 | 27.58 | 27.81 | 83,351 | -0.44(-1.56%) |
Aug 11, 2005 | 27.86 | 28.40 | 27.78 | 28.26 | 85,729 | +0.34(+1.20%) |
Aug 10, 2005 | 28.10 | 28.46 | 27.90 | 27.92 | 141,221 | -0.16(-0.57%) |
Aug 09, 2005 | 27.33 | 28.08 | 27.33 | 28.08 | 121,515 | +0.97(+3.58%) |
Aug 08, 2005 | 27.24 | 27.66 | 26.86 | 27.11 | 112,229 | +0.09(+0.33%) |
Aug 05, 2005 | 27.71 | 27.76 | 26.53 | 27.02 | 124,686 | -0.66(-2.39%) |
Aug 04, 2005 | 28.01 | 28.45 | 27.51 | 27.68 | 150,734 | -0.45(-1.60%) |
Aug 03, 2005 | 27.94 | 28.27 | 27.81 | 28.13 | 159,567 | +0.28(+1.01%) |
Aug 02, 2005 | 28.04 | 28.26 | 26.86 | 27.85 | 199,657 | +0.84(+3.11%) |