Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 34.72 | 35.21 | 34.47 | 34.91 | 266,149 | +0.42(+1.22%) |
Oct 28, 2005 | 33.75 | 34.57 | 33.58 | 34.49 | 86,406 | +0.91(+2.71%) |
Oct 27, 2005 | 34.80 | 34.80 | 33.57 | 33.58 | 88,321 | -1.07(-3.09%) |
Oct 26, 2005 | 34.59 | 34.80 | 34.35 | 34.65 | 106,457 | +0.06(+0.19%) |
Oct 25, 2005 | 34.48 | 34.68 | 33.93 | 34.59 | 82,608 | +0.24(+0.71%) |
Oct 24, 2005 | 34.04 | 34.48 | 33.93 | 34.34 | 103,242 | +0.21(+0.62%) |
Oct 21, 2005 | 33.99 | 34.74 | 33.91 | 34.13 | 286,454 | +0.26(+0.77%) |
Oct 20, 2005 | 32.36 | 34.00 | 32.36 | 33.87 | 538,704 | +1.35(+4.15%) |
Oct 19, 2005 | 31.80 | 32.98 | 31.41 | 32.52 | 994,420 | +4.82(+17.40%) |
Oct 18, 2005 | 28.66 | 28.93 | 27.55 | 27.70 | 161,760 | -1.13(-3.92%) |
Oct 17, 2005 | 28.56 | 28.83 | 28.36 | 28.83 | 68,009 | +0.24(+0.84%) |
Oct 14, 2005 | 28.03 | 28.77 | 27.81 | 28.59 | 102,577 | +0.95(+3.44%) |
Oct 13, 2005 | 27.02 | 28.09 | 27.02 | 27.64 | 89,948 | +0.55(+2.03%) |
Oct 12, 2005 | 27.30 | 27.55 | 26.41 | 27.09 | 115,407 | -0.25(-0.91%) |
Oct 11, 2005 | 27.91 | 28.77 | 27.31 | 27.34 | 76,533 | -0.49(-1.76%) |
Oct 10, 2005 | 27.98 | 28.49 | 27.59 | 27.83 | 77,761 | -0.31(-1.10%) |
Oct 07, 2005 | 27.53 | 28.86 | 27.53 | 28.14 | 51,795 | +0.44(+1.59%) |
Oct 06, 2005 | 28.36 | 28.62 | 27.38 | 27.70 | 55,065 | -0.61(-2.15%) |
Oct 05, 2005 | 29.35 | 29.43 | 28.15 | 28.31 | 64,161 | -0.94(-3.21%) |
Oct 04, 2005 | 28.87 | 29.25 | 28.49 | 29.25 | 79,411 | +0.28(+0.97%) |
Oct 03, 2005 | 28.67 | 29.11 | 28.67 | 28.97 | 107,176 | +0.21(+0.73%) |
Sep 30, 2005 | 29.00 | 29.01 | 27.28 | 28.76 | 391,157 | -0.07(-0.24%) |
Sep 29, 2005 | 28.69 | 29.28 | 28.52 | 28.83 | 43,953 | -0.03(-0.10%) |
Sep 28, 2005 | 28.94 | 29.27 | 28.19 | 28.86 | 37,029 | +0.24(+0.84%) |
Sep 27, 2005 | 28.34 | 29.48 | 28.07 | 28.62 | 81,865 | +0.20(+0.70%) |
Sep 26, 2005 | 28.25 | 29.33 | 27.90 | 28.42 | 85,858 | +0.35(+1.25%) |
Sep 23, 2005 | 28.07 | 29.40 | 27.65 | 28.07 | 118,694 | +0.26(+0.93%) |
Sep 22, 2005 | 27.81 | 28.17 | 27.49 | 27.81 | 102,905 | -0.02(-0.07%) |
Sep 21, 2005 | 28.01 | 28.24 | 27.39 | 27.83 | 53,165 | -0.36(-1.28%) |
Sep 20, 2005 | 28.78 | 28.98 | 28.10 | 28.19 | 98,018 | -0.54(-1.88%) |
Sep 19, 2005 | 28.18 | 28.78 | 28.18 | 28.73 | 39,434 | +0.46(+1.63%) |
Sep 16, 2005 | 28.53 | 28.63 | 28.07 | 28.27 | 138,951 | -0.03(-0.11%) |
Sep 15, 2005 | 28.18 | 28.62 | 28.01 | 28.30 | 50,390 | +0.13(+0.46%) |
Sep 14, 2005 | 29.38 | 29.71 | 28.02 | 28.17 | 81,500 | -1.06(-3.63%) |
Sep 13, 2005 | 29.96 | 29.99 | 28.67 | 29.23 | 34,349 | -0.93(-3.08%) |
Sep 12, 2005 | 29.24 | 30.27 | 29.20 | 30.16 | 55,042 | +0.82(+2.79%) |
Sep 09, 2005 | 29.98 | 29.98 | 29.26 | 29.34 | 60,696 | -0.39(-1.31%) |
Sep 08, 2005 | 30.14 | 30.38 | 29.46 | 29.73 | 41,857 | -0.55(-1.82%) |
Sep 07, 2005 | 30.44 | 30.44 | 29.86 | 30.28 | 95,516 | -0.22(-0.72%) |
Sep 06, 2005 | 30.50 | 30.51 | 30.19 | 30.50 | 94,647 | +0.08(+0.26%) |
Sep 02, 2005 | 30.30 | 30.97 | 30.29 | 30.42 | 38,396 | -0.01(-0.03%) |
Sep 01, 2005 | 30.51 | 31.35 | 29.92 | 30.43 | 122,190 | +0.06(+0.20%) |
Aug 31, 2005 | 29.99 | 30.40 | 29.91 | 30.37 | 110,569 | +0.25(+0.83%) |
Aug 30, 2005 | 30.29 | 30.39 | 29.81 | 30.12 | 81,511 | -0.27(-0.89%) |
Aug 29, 2005 | 30.18 | 30.45 | 29.83 | 30.39 | 102,911 | +0.29(+0.96%) |
Aug 26, 2005 | 30.00 | 30.22 | 29.80 | 30.10 | 65,154 | +0.02(+0.07%) |
Aug 25, 2005 | 30.00 | 30.41 | 30.00 | 30.08 | 55,742 | -0.07(-0.23%) |
Aug 24, 2005 | 30.10 | 30.51 | 29.85 | 30.15 | 66,436 | -0.04(-0.13%) |
Aug 23, 2005 | 30.20 | 30.79 | 30.00 | 30.19 | 74,945 | -0.01(-0.03%) |
Aug 22, 2005 | 30.13 | 30.49 | 29.88 | 30.20 | 65,590 | -0.01(-0.03%) |
Aug 19, 2005 | 29.95 | 30.45 | 29.95 | 30.21 | 104,777 | +0.21(+0.70%) |
Aug 18, 2005 | 30.15 | 30.20 | 29.70 | 30.00 | 76,493 | -0.19(-0.63%) |
Aug 17, 2005 | 29.91 | 30.40 | 29.77 | 30.19 | 102,130 | +0.02(+0.07%) |
Aug 16, 2005 | 29.80 | 30.20 | 29.76 | 30.17 | 129,952 | +0.17(+0.57%) |
Aug 15, 2005 | 30.00 | 30.15 | 29.52 | 30.00 | 47,760 | +0.23(+0.77%) |
Aug 12, 2005 | 30.33 | 30.42 | 29.52 | 29.77 | 64,022 | -0.71(-2.33%) |
Aug 11, 2005 | 30.16 | 30.61 | 30.16 | 30.48 | 117,573 | +0.25(+0.83%) |
Aug 10, 2005 | 30.46 | 30.81 | 29.81 | 30.23 | 51,493 | -0.11(-0.36%) |
Aug 09, 2005 | 30.08 | 30.89 | 29.80 | 30.34 | 355,411 | +0.38(+1.27%) |
Aug 08, 2005 | 30.19 | 30.20 | 29.82 | 29.96 | 107,349 | -0.15(-0.50%) |
Aug 05, 2005 | 30.80 | 30.80 | 29.62 | 30.11 | 156,469 | -0.74(-2.40%) |
Aug 04, 2005 | 32.50 | 33.03 | 30.85 | 30.85 | 112,673 | -1.82(-5.57%) |
Aug 03, 2005 | 32.64 | 32.87 | 32.29 | 32.67 | 69,401 | -0.14(-0.43%) |
Aug 02, 2005 | 32.93 | 33.58 | 32.50 | 32.81 | 59,493 | -0.19(-0.58%) |