Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.54 | 29.86 | 29.04 | 29.86 | 248,816 | +0.44(+1.49%) |
Oct 28, 2005 | 28.99 | 29.42 | 28.70 | 29.42 | 181,398 | +0.55(+1.90%) |
Oct 27, 2005 | 29.08 | 29.14 | 28.53 | 28.87 | 165,607 | -0.19(-0.65%) |
Oct 26, 2005 | 28.69 | 29.09 | 28.69 | 29.06 | 201,036 | +0.25(+0.86%) |
Oct 25, 2005 | 28.65 | 28.81 | 28.41 | 28.81 | 218,043 | +0.06(+0.22%) |
Oct 24, 2005 | 28.34 | 28.85 | 28.32 | 28.75 | 210,349 | +0.41(+1.45%) |
Oct 21, 2005 | 28.28 | 28.63 | 28.12 | 28.34 | 123,496 | +0.06(+0.23%) |
Oct 20, 2005 | 28.61 | 28.73 | 28.19 | 28.27 | 113,171 | -0.38(-1.31%) |
Oct 19, 2005 | 28.40 | 28.74 | 28.09 | 28.65 | 176,944 | +0.25(+0.89%) |
Oct 18, 2005 | 28.65 | 28.71 | 28.37 | 28.40 | 323,319 | -0.25(-0.88%) |
Oct 17, 2005 | 29.17 | 29.17 | 28.11 | 28.65 | 471,110 | -0.63(-2.16%) |
Oct 14, 2005 | 28.61 | 29.30 | 28.64 | 29.28 | 483,662 | +0.68(+2.37%) |
Oct 13, 2005 | 28.63 | 28.80 | 28.25 | 28.60 | 394,582 | -0.02(-0.07%) |
Oct 12, 2005 | 28.72 | 28.99 | 28.25 | 28.62 | 374,337 | -0.17(-0.60%) |
Oct 11, 2005 | 29.75 | 29.75 | 28.62 | 28.80 | 550,675 | -0.96(-3.22%) |
Oct 10, 2005 | 29.53 | 29.75 | 29.39 | 29.75 | 342,349 | +0.26(+0.89%) |
Oct 07, 2005 | 29.42 | 29.53 | 29.34 | 29.49 | 212,374 | +0.07(+0.25%) |
Oct 06, 2005 | 29.30 | 29.48 | 29.10 | 29.42 | 277,969 | +0.07(+0.25%) |
Oct 05, 2005 | 29.46 | 29.54 | 29.20 | 29.34 | 224,116 | -0.16(-0.54%) |
Oct 04, 2005 | 29.65 | 29.78 | 29.50 | 29.50 | 202,049 | -0.12(-0.42%) |
Oct 03, 2005 | 29.64 | 29.64 | 29.16 | 29.63 | 326,355 | -0.00(-0.02%) |
Sep 30, 2005 | 29.37 | 29.64 | 29.05 | 29.63 | 170,263 | +0.17(+0.59%) |
Sep 29, 2005 | 29.17 | 29.49 | 29.03 | 29.46 | 192,533 | +0.25(+0.85%) |
Sep 28, 2005 | 29.12 | 29.29 | 28.80 | 29.21 | 165,809 | +0.09(+0.32%) |
Sep 27, 2005 | 29.04 | 29.13 | 28.91 | 29.12 | 365,834 | +0.10(+0.36%) |
Sep 26, 2005 | 29.10 | 29.24 | 28.82 | 29.01 | 308,742 | -0.02(-0.07%) |
Sep 23, 2005 | 29.03 | 29.22 | 28.65 | 29.03 | 399,441 | +0.33(+1.14%) |
Sep 22, 2005 | 28.59 | 28.74 | 28.17 | 28.71 | 193,546 | +0.12(+0.43%) |
Sep 21, 2005 | 28.82 | 28.85 | 28.58 | 28.58 | 206,300 | -0.36(-1.23%) |
Sep 20, 2005 | 29.15 | 29.34 | 28.82 | 28.94 | 295,582 | -0.09(-0.31%) |
Sep 19, 2005 | 29.19 | 29.21 | 29.03 | 29.03 | 167,227 | -0.16(-0.56%) |
Sep 16, 2005 | 29.14 | 29.19 | 29.02 | 29.19 | 787,951 | +0.03(+0.12%) |
Sep 15, 2005 | 29.02 | 29.24 | 28.96 | 29.16 | 220,269 | +0.13(+0.46%) |
Sep 14, 2005 | 29.13 | 29.17 | 28.85 | 29.02 | 509,779 | -0.11(-0.37%) |
Sep 13, 2005 | 29.31 | 29.35 | 28.54 | 29.13 | 1,051,748 | -0.58(-1.95%) |
Sep 12, 2005 | 29.43 | 29.73 | 29.38 | 29.71 | 271,693 | +0.32(+1.09%) |
Sep 09, 2005 | 29.38 | 29.41 | 29.26 | 29.39 | 271,895 | +0.08(+0.27%) |
Sep 08, 2005 | 29.38 | 29.49 | 29.12 | 29.31 | 293,963 | -0.07(-0.24%) |
Sep 07, 2005 | 29.42 | 29.43 | 29.06 | 29.38 | 225,533 | +0.00(+0.02%) |
Sep 06, 2005 | 29.19 | 29.47 | 29.19 | 29.37 | 571,325 | +0.23(+0.80%) |
Sep 02, 2005 | 29.22 | 29.39 | 29.00 | 29.14 | 746,448 | -0.15(-0.52%) |
Sep 01, 2005 | 29.11 | 29.72 | 28.97 | 29.30 | 1,025,632 | +0.29(+0.99%) |
Aug 31, 2005 | 28.87 | 29.09 | 28.63 | 29.01 | 5,611,621 | +0.26(+0.91%) |
Aug 30, 2005 | 28.97 | 29.04 | 28.61 | 28.75 | 1,116,534 | -0.30(-1.02%) |
Aug 29, 2005 | 28.80 | 29.17 | 28.70 | 29.04 | 653,319 | +0.15(+0.51%) |
Aug 26, 2005 | 28.90 | 28.99 | 28.78 | 28.90 | 1,008,626 | +0.05(+0.17%) |
Aug 25, 2005 | 28.64 | 29.86 | 28.64 | 28.85 | 2,401,914 | +1.33(+4.85%) |
Aug 24, 2005 | 27.50 | 27.54 | 27.36 | 27.51 | 109,527 | +0.02(+0.07%) |
Aug 23, 2005 | 27.56 | 27.64 | 27.46 | 27.49 | 131,595 | -0.07(-0.25%) |
Aug 22, 2005 | 27.46 | 27.61 | 27.43 | 27.56 | 81,184 | +0.09(+0.32%) |
Aug 19, 2005 | 27.36 | 27.49 | 27.32 | 27.47 | 156,699 | +0.06(+0.23%) |
Aug 18, 2005 | 27.40 | 27.51 | 27.13 | 27.41 | 126,128 | -0.09(-0.32%) |
Aug 17, 2005 | 27.49 | 27.59 | 27.40 | 27.50 | 96,570 | -0.07(-0.27%) |
Aug 16, 2005 | 27.71 | 27.95 | 27.48 | 27.57 | 107,908 | -0.11(-0.39%) |
Aug 15, 2005 | 27.49 | 27.83 | 27.49 | 27.68 | 88,877 | +0.12(+0.43%) |
Aug 12, 2005 | 27.45 | 27.83 | 27.33 | 27.56 | 164,190 | +0.13(+0.47%) |
Aug 11, 2005 | 27.66 | 27.73 | 27.17 | 27.43 | 209,742 | -0.25(-0.91%) |
Aug 10, 2005 | 27.71 | 27.95 | 27.50 | 27.69 | 153,460 | -0.02(-0.09%) |
Aug 09, 2005 | 27.88 | 27.98 | 27.66 | 27.71 | 116,006 | -0.10(-0.36%) |
Aug 08, 2005 | 27.88 | 27.91 | 27.57 | 27.81 | 127,141 | -0.03(-0.12%) |
Aug 05, 2005 | 27.95 | 28.22 | 27.68 | 27.84 | 149,815 | -0.23(-0.83%) |
Aug 04, 2005 | 28.20 | 28.25 | 28.01 | 28.08 | 185,650 | -0.33(-1.15%) |
Aug 03, 2005 | 28.15 | 28.73 | 28.15 | 28.40 | 274,527 | +0.10(+0.35%) |
Aug 02, 2005 | 28.42 | 28.57 | 28.25 | 28.30 | 331,619 | -0.07(-0.24%) |