Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.57 | 29.80 | 29.56 | 29.63 | 343,209 | +0.06(+0.22%) |
Oct 28, 2005 | 29.01 | 29.57 | 29.01 | 29.57 | 324,082 | +0.65(+2.26%) |
Oct 27, 2005 | 29.46 | 29.48 | 28.89 | 28.91 | 298,785 | -0.67(-2.28%) |
Oct 26, 2005 | 29.73 | 29.92 | 29.43 | 29.59 | 242,020 | -0.21(-0.70%) |
Oct 25, 2005 | 29.67 | 29.85 | 29.43 | 29.80 | 331,486 | +0.14(+0.46%) |
Oct 24, 2005 | 29.60 | 29.68 | 29.58 | 29.66 | 354,161 | +0.02(+0.07%) |
Oct 21, 2005 | 29.63 | 29.66 | 29.46 | 29.64 | 214,718 | +0.01(+0.04%) |
Oct 20, 2005 | 29.84 | 29.95 | 29.56 | 29.63 | 437,611 | -0.31(-1.04%) |
Oct 19, 2005 | 29.89 | 30.00 | 29.69 | 29.94 | 259,759 | +0.05(+0.17%) |
Oct 18, 2005 | 29.98 | 30.02 | 29.76 | 29.89 | 793,624 | -0.10(-0.32%) |
Oct 17, 2005 | 29.82 | 29.98 | 29.81 | 29.98 | 266,546 | +0.10(+0.33%) |
Oct 14, 2005 | 30.16 | 30.27 | 29.82 | 29.89 | 355,858 | -0.28(-0.92%) |
Oct 13, 2005 | 30.28 | 30.29 | 30.11 | 30.16 | 166,437 | -0.11(-0.36%) |
Oct 12, 2005 | 30.55 | 30.55 | 30.10 | 30.28 | 239,861 | -0.32(-1.04%) |
Oct 11, 2005 | 30.50 | 30.72 | 30.24 | 30.59 | 356,938 | +0.22(+0.73%) |
Oct 10, 2005 | 30.29 | 30.40 | 30.18 | 30.37 | 254,669 | +0.12(+0.41%) |
Oct 07, 2005 | 30.51 | 30.56 | 30.19 | 30.25 | 271,637 | -0.25(-0.81%) |
Oct 06, 2005 | 30.88 | 30.92 | 30.28 | 30.50 | 435,914 | -0.39(-1.26%) |
Oct 05, 2005 | 31.80 | 31.81 | 30.88 | 30.88 | 286,290 | -1.01(-3.17%) |
Oct 04, 2005 | 31.70 | 32.03 | 31.68 | 31.90 | 242,637 | +0.29(+0.92%) |
Oct 03, 2005 | 31.47 | 31.72 | 31.46 | 31.60 | 258,525 | +0.14(+0.43%) |
Sep 30, 2005 | 31.38 | 31.47 | 31.22 | 31.47 | 192,197 | +0.09(+0.29%) |
Sep 29, 2005 | 30.96 | 31.38 | 30.83 | 31.38 | 226,749 | +0.43(+1.38%) |
Sep 28, 2005 | 30.75 | 31.05 | 30.64 | 30.95 | 165,511 | +0.21(+0.67%) |
Sep 27, 2005 | 30.92 | 30.93 | 30.65 | 30.74 | 291,535 | -0.02(-0.06%) |
Sep 26, 2005 | 30.67 | 31.00 | 30.61 | 30.76 | 219,345 | +0.22(+0.72%) |
Sep 23, 2005 | 30.54 | 30.73 | 30.21 | 30.54 | 142,374 | +0.16(+0.53%) |
Sep 22, 2005 | 30.73 | 30.75 | 30.26 | 30.38 | 273,796 | -0.40(-1.31%) |
Sep 21, 2005 | 30.96 | 31.02 | 30.65 | 30.78 | 262,381 | -0.25(-0.79%) |
Sep 20, 2005 | 31.11 | 31.27 | 31.03 | 31.03 | 429,744 | -0.08(-0.25%) |
Sep 19, 2005 | 31.18 | 31.19 | 31.06 | 31.11 | 233,382 | -0.17(-0.54%) |
Sep 16, 2005 | 31.19 | 31.49 | 31.19 | 31.27 | 399,511 | +0.09(+0.29%) |
Sep 15, 2005 | 30.75 | 31.32 | 30.73 | 31.18 | 232,148 | +0.47(+1.54%) |
Sep 14, 2005 | 31.11 | 31.14 | 30.61 | 30.71 | 237,547 | -0.40(-1.27%) |
Sep 13, 2005 | 31.18 | 31.26 | 30.88 | 31.11 | 221,813 | -0.08(-0.25%) |
Sep 12, 2005 | 31.12 | 31.27 | 31.12 | 31.18 | 190,192 | +0.05(+0.17%) |
Sep 09, 2005 | 30.79 | 31.28 | 30.79 | 31.13 | 227,983 | +0.30(+0.97%) |
Sep 08, 2005 | 30.95 | 30.95 | 30.74 | 30.83 | 210,707 | -0.12(-0.38%) |
Sep 07, 2005 | 31.06 | 31.06 | 30.69 | 30.95 | 230,143 | -0.18(-0.56%) |
Sep 06, 2005 | 31.18 | 31.24 | 30.99 | 31.12 | 228,292 | -0.02(-0.06%) |
Sep 02, 2005 | 31.11 | 31.24 | 30.81 | 31.14 | 153,017 | +0.06(+0.19%) |
Sep 01, 2005 | 30.94 | 31.16 | 30.79 | 31.09 | 285,982 | +0.15(+0.48%) |
Aug 31, 2005 | 30.77 | 30.94 | 30.66 | 30.94 | 384,857 | +0.17(+0.55%) |
Aug 30, 2005 | 30.49 | 30.77 | 30.40 | 30.77 | 381,309 | +0.12(+0.38%) |
Aug 29, 2005 | 30.47 | 30.71 | 30.29 | 30.65 | 237,393 | +0.19(+0.62%) |
Aug 26, 2005 | 30.57 | 30.61 | 30.45 | 30.46 | 359,560 | -0.09(-0.30%) |
Aug 25, 2005 | 29.95 | 30.76 | 29.95 | 30.55 | 519,519 | +0.73(+2.46%) |
Aug 24, 2005 | 29.63 | 30.02 | 29.63 | 29.82 | 443,010 | +0.19(+0.66%) |
Aug 23, 2005 | 29.83 | 30.13 | 29.36 | 29.63 | 969,008 | -0.20(-0.67%) |
Aug 22, 2005 | 30.31 | 30.31 | 28.94 | 29.83 | 2,333,209 | -1.30(-4.19%) |
Aug 19, 2005 | 31.14 | 31.29 | 30.99 | 31.13 | 282,126 | +0.06(+0.19%) |
Aug 18, 2005 | 30.40 | 31.07 | 30.34 | 31.07 | 388,405 | +0.57(+1.87%) |
Aug 17, 2005 | 30.31 | 30.58 | 30.28 | 30.50 | 171,527 | +0.12(+0.38%) |
Aug 16, 2005 | 30.77 | 30.77 | 30.36 | 30.39 | 228,755 | -0.44(-1.43%) |
Aug 15, 2005 | 30.64 | 30.83 | 30.53 | 30.83 | 235,233 | +0.30(+1.00%) |
Aug 12, 2005 | 30.53 | 30.53 | 30.21 | 30.52 | 259,605 | -0.18(-0.59%) |
Aug 11, 2005 | 30.63 | 30.70 | 30.24 | 30.70 | 356,629 | +0.07(+0.23%) |
Aug 10, 2005 | 30.76 | 30.90 | 30.48 | 30.63 | 213,329 | -0.16(-0.53%) |
Aug 09, 2005 | 30.90 | 30.90 | 30.57 | 30.79 | 315,290 | -0.02(-0.06%) |
Aug 08, 2005 | 30.79 | 30.94 | 30.66 | 30.81 | 196,208 | -0.05(-0.15%) |
Aug 05, 2005 | 31.11 | 31.14 | 30.77 | 30.86 | 366,193 | -0.31(-1.00%) |
Aug 04, 2005 | 30.94 | 31.25 | 30.76 | 31.17 | 483,115 | +0.13(+0.42%) |
Aug 03, 2005 | 30.75 | 31.12 | 30.75 | 31.04 | 277,961 | +0.23(+0.74%) |
Aug 02, 2005 | 30.46 | 30.81 | 30.32 | 30.81 | 273,642 | +0.38(+1.26%) |