Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.34 | 24.02 | 23.34 | 23.89 | 827,569 | -0.10(-0.40%) |
Oct 28, 2005 | 23.67 | 24.12 | 23.45 | 23.98 | 288,652 | +0.44(+1.87%) |
Oct 27, 2005 | 24.17 | 24.17 | 23.54 | 23.54 | 312,831 | -0.67(-2.78%) |
Oct 26, 2005 | 24.04 | 24.74 | 23.92 | 24.22 | 434,822 | +0.13(+0.55%) |
Oct 25, 2005 | 24.08 | 24.19 | 23.69 | 24.08 | 619,242 | -0.07(-0.27%) |
Oct 24, 2005 | 23.50 | 24.15 | 23.50 | 24.15 | 500,394 | +0.71(+3.03%) |
Oct 21, 2005 | 23.18 | 23.73 | 23.18 | 23.44 | 602,303 | +0.37(+1.62%) |
Oct 20, 2005 | 23.39 | 23.50 | 22.86 | 23.07 | 349,442 | -0.43(-1.84%) |
Oct 19, 2005 | 22.88 | 23.50 | 22.42 | 23.50 | 803,253 | +0.48(+2.07%) |
Oct 18, 2005 | 24.30 | 24.30 | 23.00 | 23.02 | 914,588 | -1.15(-4.75%) |
Oct 17, 2005 | 24.27 | 24.78 | 23.95 | 24.17 | 355,043 | -0.10(-0.42%) |
Oct 14, 2005 | 24.25 | 24.56 | 23.64 | 24.27 | 454,630 | +0.21(+0.85%) |
Oct 13, 2005 | 23.68 | 24.24 | 23.59 | 24.07 | 668,968 | +0.73(+3.14%) |
Oct 12, 2005 | 23.59 | 23.74 | 22.81 | 23.34 | 856,803 | -0.11(-0.47%) |
Oct 11, 2005 | 23.99 | 24.17 | 23.44 | 23.45 | 396,845 | -0.53(-2.23%) |
Oct 10, 2005 | 24.74 | 24.88 | 23.64 | 23.98 | 445,341 | -0.65(-2.64%) |
Oct 07, 2005 | 24.60 | 24.94 | 24.27 | 24.63 | 231,003 | +0.07(+0.30%) |
Oct 06, 2005 | 25.07 | 25.24 | 24.34 | 24.56 | 857,760 | +0.53(+2.22%) |
Oct 05, 2005 | 24.89 | 24.89 | 23.86 | 24.02 | 338,514 | -0.89(-3.58%) |
Oct 04, 2005 | 25.84 | 25.84 | 24.92 | 24.92 | 315,837 | -0.74(-2.88%) |
Oct 03, 2005 | 24.99 | 25.96 | 24.98 | 25.66 | 663,913 | +0.77(+3.09%) |
Sep 30, 2005 | 24.27 | 25.14 | 24.27 | 24.89 | 427,035 | +0.62(+2.56%) |
Sep 29, 2005 | 24.38 | 24.42 | 24.03 | 24.27 | 590,828 | -0.04(-0.15%) |
Sep 28, 2005 | 24.54 | 24.76 | 24.21 | 24.30 | 493,427 | -0.24(-0.98%) |
Sep 27, 2005 | 24.60 | 24.78 | 24.30 | 24.54 | 409,413 | +0.04(+0.18%) |
Sep 26, 2005 | 24.52 | 24.71 | 24.27 | 24.50 | 604,899 | +0.04(+0.18%) |
Sep 23, 2005 | 24.46 | 24.91 | 23.15 | 24.46 | 1,145,865 | +1.16(+4.96%) |
Sep 22, 2005 | 22.69 | 23.56 | 22.68 | 23.30 | 443,838 | +0.64(+2.81%) |
Sep 21, 2005 | 22.77 | 22.83 | 22.50 | 22.66 | 946,828 | -0.18(-0.77%) |
Sep 20, 2005 | 23.47 | 23.64 | 22.78 | 22.84 | 452,035 | -0.64(-2.74%) |
Sep 19, 2005 | 24.23 | 24.27 | 23.46 | 23.48 | 452,581 | -0.75(-3.08%) |
Sep 16, 2005 | 24.47 | 24.52 | 24.05 | 24.23 | 1,409,792 | -0.25(-1.02%) |
Sep 15, 2005 | 24.78 | 24.81 | 24.35 | 24.48 | 219,528 | -0.15(-0.62%) |
Sep 14, 2005 | 24.63 | 24.89 | 24.61 | 24.63 | 545,747 | -0.01(-0.03%) |
Sep 13, 2005 | 24.82 | 25.04 | 24.57 | 24.64 | 445,614 | -0.07(-0.27%) |
Sep 12, 2005 | 24.23 | 24.84 | 23.99 | 24.71 | 384,550 | +0.47(+1.93%) |
Sep 09, 2005 | 24.41 | 24.63 | 24.16 | 24.24 | 431,817 | -0.10(-0.39%) |
Sep 08, 2005 | 24.82 | 24.99 | 24.26 | 24.33 | 567,058 | -0.56(-2.24%) |
Sep 07, 2005 | 25.01 | 25.11 | 24.57 | 24.89 | 362,147 | -0.05(-0.21%) |
Sep 06, 2005 | 23.92 | 24.96 | 23.92 | 24.94 | 765,686 | +1.13(+4.73%) |
Sep 02, 2005 | 24.02 | 24.27 | 23.78 | 23.81 | 370,616 | -0.21(-0.88%) |
Sep 01, 2005 | 24.30 | 24.42 | 23.75 | 24.02 | 776,615 | -0.28(-1.14%) |
Aug 31, 2005 | 23.02 | 24.34 | 23.02 | 24.30 | 1,105,293 | +1.46(+6.41%) |
Aug 30, 2005 | 23.13 | 23.21 | 22.71 | 22.84 | 590,282 | -0.42(-1.79%) |
Aug 29, 2005 | 23.06 | 23.38 | 22.91 | 23.26 | 306,137 | +0.07(+0.32%) |
Aug 26, 2005 | 23.58 | 23.63 | 23.00 | 23.18 | 550,529 | -0.40(-1.68%) |
Aug 25, 2005 | 23.86 | 24.07 | 23.52 | 23.58 | 412,555 | -0.24(-1.01%) |
Aug 24, 2005 | 24.02 | 24.49 | 23.67 | 23.82 | 396,435 | -0.19(-0.79%) |
Aug 23, 2005 | 24.01 | 24.22 | 23.90 | 24.01 | 201,769 | +0.00(+0.00%) |
Aug 22, 2005 | 23.94 | 24.19 | 23.81 | 24.01 | 360,234 | +0.07(+0.27%) |
Aug 19, 2005 | 24.09 | 24.13 | 23.86 | 23.94 | 344,388 | -0.23(-0.94%) |
Aug 18, 2005 | 24.30 | 24.45 | 24.03 | 24.17 | 572,796 | -0.42(-1.73%) |
Aug 17, 2005 | 24.96 | 24.97 | 24.39 | 24.60 | 475,668 | -0.51(-2.01%) |
Aug 16, 2005 | 25.38 | 25.38 | 24.91 | 25.10 | 526,486 | -0.37(-1.44%) |
Aug 15, 2005 | 25.62 | 25.84 | 25.19 | 25.47 | 178,682 | -0.15(-0.60%) |
Aug 12, 2005 | 25.68 | 25.77 | 25.18 | 25.62 | 202,179 | -0.13(-0.51%) |
Aug 11, 2005 | 25.40 | 25.88 | 25.39 | 25.75 | 161,743 | +0.34(+1.33%) |
Aug 10, 2005 | 25.62 | 25.98 | 25.15 | 25.42 | 317,613 | -0.03(-0.12%) |
Aug 09, 2005 | 25.33 | 25.56 | 25.24 | 25.45 | 186,879 | +0.28(+1.11%) |
Aug 08, 2005 | 25.08 | 25.62 | 25.01 | 25.17 | 398,484 | +0.06(+0.23%) |
Aug 05, 2005 | 25.10 | 25.23 | 24.89 | 25.11 | 313,104 | -0.19(-0.75%) |
Aug 04, 2005 | 25.61 | 25.72 | 25.19 | 25.30 | 397,255 | -0.49(-1.90%) |
Aug 03, 2005 | 25.99 | 26.06 | 25.63 | 25.79 | 378,266 | -0.23(-0.90%) |
Aug 02, 2005 | 26.23 | 26.38 | 25.94 | 26.02 | 393,703 | -0.13(-0.50%) |