Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.16 | 25.01 | 24.12 | 24.61 | 399,040 | +0.53(+2.20%) |
Oct 28, 2005 | 23.77 | 24.22 | 23.74 | 24.08 | 316,909 | +0.41(+1.73%) |
Oct 27, 2005 | 24.12 | 24.23 | 23.61 | 23.67 | 320,781 | -0.50(-2.08%) |
Oct 26, 2005 | 24.08 | 24.27 | 23.93 | 24.17 | 381,910 | +0.08(+0.32%) |
Oct 25, 2005 | 24.19 | 24.19 | 23.62 | 24.09 | 338,380 | -0.15(-0.63%) |
Oct 24, 2005 | 23.92 | 24.29 | 23.83 | 24.25 | 268,451 | +0.40(+1.68%) |
Oct 21, 2005 | 23.98 | 24.33 | 23.83 | 23.85 | 300,013 | -0.07(-0.29%) |
Oct 20, 2005 | 24.26 | 24.31 | 23.80 | 23.92 | 433,418 | -0.38(-1.54%) |
Oct 19, 2005 | 23.91 | 24.38 | 23.82 | 24.29 | 358,913 | +0.25(+1.03%) |
Oct 18, 2005 | 24.45 | 24.45 | 23.92 | 24.04 | 417,226 | -0.39(-1.60%) |
Oct 17, 2005 | 24.73 | 24.76 | 24.14 | 24.44 | 343,895 | -0.30(-1.21%) |
Oct 14, 2005 | 24.96 | 25.05 | 24.50 | 24.73 | 360,438 | -0.10(-0.41%) |
Oct 13, 2005 | 25.23 | 25.23 | 24.65 | 24.84 | 408,192 | -0.43(-1.72%) |
Oct 12, 2005 | 25.59 | 25.92 | 25.23 | 25.27 | 278,776 | -0.35(-1.36%) |
Oct 11, 2005 | 26.08 | 26.12 | 25.54 | 25.62 | 225,274 | -0.39(-1.51%) |
Oct 10, 2005 | 26.00 | 26.25 | 25.82 | 26.01 | 132,231 | +0.04(+0.16%) |
Oct 07, 2005 | 26.46 | 26.61 | 25.97 | 25.97 | 267,513 | -0.38(-1.46%) |
Oct 06, 2005 | 26.33 | 26.80 | 26.07 | 26.35 | 354,220 | +0.06(+0.23%) |
Oct 05, 2005 | 26.77 | 26.89 | 26.29 | 26.29 | 220,580 | -0.52(-1.94%) |
Oct 04, 2005 | 27.03 | 27.40 | 26.76 | 26.81 | 219,994 | -0.22(-0.82%) |
Oct 03, 2005 | 26.92 | 27.33 | 26.92 | 27.03 | 251,438 | +0.11(+0.41%) |
Sep 30, 2005 | 26.57 | 27.06 | 26.55 | 26.92 | 240,175 | +0.35(+1.31%) |
Sep 29, 2005 | 26.17 | 26.67 | 25.87 | 26.57 | 188,667 | +0.34(+1.30%) |
Sep 28, 2005 | 26.40 | 26.50 | 26.14 | 26.23 | 269,273 | -0.14(-0.55%) |
Sep 27, 2005 | 26.72 | 26.72 | 26.14 | 26.38 | 391,413 | -0.30(-1.12%) |
Sep 26, 2005 | 26.98 | 27.59 | 26.56 | 26.68 | 1,057,497 | +1.32(+5.21%) |
Sep 23, 2005 | 25.36 | 25.57 | 25.17 | 25.36 | 349,761 | -0.19(-0.73%) |
Sep 22, 2005 | 24.84 | 25.65 | 24.72 | 25.54 | 438,815 | +0.69(+2.78%) |
Sep 21, 2005 | 25.57 | 25.61 | 24.84 | 24.85 | 339,084 | -0.72(-2.80%) |
Sep 20, 2005 | 26.03 | 26.15 | 25.57 | 25.57 | 243,812 | -0.46(-1.77%) |
Sep 19, 2005 | 26.23 | 26.23 | 25.76 | 26.03 | 266,339 | -0.23(-0.88%) |
Sep 16, 2005 | 26.45 | 26.69 | 26.26 | 26.26 | 661,390 | -0.15(-0.58%) |
Sep 15, 2005 | 26.40 | 26.63 | 26.26 | 26.41 | 229,263 | +0.08(+0.29%) |
Sep 14, 2005 | 26.57 | 26.65 | 26.28 | 26.34 | 224,335 | -0.20(-0.77%) |
Sep 13, 2005 | 26.80 | 26.86 | 26.46 | 26.54 | 387,424 | -0.46(-1.70%) |
Sep 12, 2005 | 27.06 | 27.16 | 26.85 | 27.00 | 276,547 | -0.14(-0.53%) |
Sep 09, 2005 | 27.24 | 27.28 | 27.07 | 27.15 | 270,915 | -0.06(-0.22%) |
Sep 08, 2005 | 27.40 | 27.59 | 26.98 | 27.21 | 435,647 | -0.33(-1.21%) |
Sep 07, 2005 | 27.78 | 27.78 | 27.02 | 27.54 | 515,666 | -0.26(-0.95%) |
Sep 06, 2005 | 27.73 | 27.88 | 27.66 | 27.80 | 264,462 | +0.15(+0.56%) |
Sep 02, 2005 | 28.21 | 28.26 | 27.61 | 27.65 | 175,174 | -0.56(-1.99%) |
Sep 01, 2005 | 28.52 | 28.71 | 28.15 | 28.21 | 252,260 | -0.30(-1.05%) |
Aug 31, 2005 | 28.01 | 28.51 | 27.78 | 28.51 | 342,487 | +0.47(+1.67%) |
Aug 30, 2005 | 28.01 | 28.10 | 27.82 | 28.04 | 200,634 | -0.01(-0.03%) |
Aug 29, 2005 | 27.66 | 28.05 | 27.56 | 28.05 | 175,995 | +0.31(+1.11%) |
Aug 26, 2005 | 28.00 | 28.00 | 27.42 | 27.74 | 144,785 | -0.26(-0.91%) |
Aug 25, 2005 | 28.08 | 28.24 | 27.92 | 28.00 | 167,078 | -0.04(-0.15%) |
Aug 24, 2005 | 28.15 | 28.44 | 27.79 | 28.04 | 176,112 | -0.11(-0.39%) |
Aug 23, 2005 | 28.42 | 28.64 | 27.88 | 28.15 | 171,536 | -0.19(-0.66%) |
Aug 22, 2005 | 28.10 | 28.44 | 27.99 | 28.34 | 220,111 | +0.32(+1.16%) |
Aug 19, 2005 | 28.25 | 28.25 | 27.83 | 28.01 | 160,038 | -0.20(-0.70%) |
Aug 18, 2005 | 28.47 | 28.47 | 28.02 | 28.21 | 233,135 | -0.31(-1.08%) |
Aug 17, 2005 | 28.47 | 28.77 | 28.30 | 28.52 | 234,895 | +0.01(+0.03%) |
Aug 16, 2005 | 29.15 | 29.15 | 28.51 | 28.51 | 209,551 | -0.71(-2.42%) |
Aug 15, 2005 | 29.15 | 29.34 | 28.82 | 29.22 | 300,130 | +0.15(+0.53%) |
Aug 12, 2005 | 29.35 | 29.40 | 28.68 | 29.06 | 381,440 | -0.25(-0.84%) |
Aug 11, 2005 | 28.81 | 29.52 | 28.81 | 29.31 | 610,704 | +0.57(+1.99%) |
Aug 10, 2005 | 28.49 | 28.85 | 28.47 | 28.74 | 480,819 | +0.26(+0.90%) |
Aug 09, 2005 | 27.70 | 28.55 | 27.40 | 28.48 | 768,161 | +1.83(+6.88%) |
Aug 08, 2005 | 26.68 | 26.95 | 26.61 | 26.65 | 224,922 | +0.06(+0.22%) |
Aug 05, 2005 | 26.82 | 26.96 | 26.46 | 26.59 | 182,565 | -0.32(-1.17%) |
Aug 04, 2005 | 27.23 | 27.23 | 26.89 | 26.91 | 240,879 | -0.37(-1.34%) |
Aug 03, 2005 | 27.30 | 27.40 | 26.93 | 27.27 | 209,903 | -0.08(-0.28%) |
Aug 02, 2005 | 27.10 | 27.35 | 27.04 | 27.35 | 232,900 | +0.28(+1.04%) |