Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.17 | 23.31 | 22.17 | 23.21 | 125,444 | +0.93(+4.17%) |
Oct 28, 2005 | 21.74 | 22.57 | 21.71 | 22.28 | 94,683 | +0.65(+3.01%) |
Oct 27, 2005 | 20.95 | 21.77 | 20.75 | 21.63 | 143,927 | +0.83(+3.99%) |
Oct 26, 2005 | 21.08 | 21.08 | 18.19 | 20.80 | 643,883 | -0.28(-1.33%) |
Oct 25, 2005 | 21.34 | 22.16 | 20.75 | 21.08 | 137,003 | +0.29(+1.39%) |
Oct 24, 2005 | 21.65 | 21.71 | 20.54 | 20.79 | 132,638 | -0.75(-3.48%) |
Oct 21, 2005 | 21.21 | 21.71 | 21.10 | 21.54 | 147,718 | +0.64(+3.06%) |
Oct 20, 2005 | 24.42 | 24.42 | 20.45 | 20.90 | 218,664 | -3.70(-15.04%) |
Oct 19, 2005 | 24.20 | 24.61 | 23.30 | 24.60 | 78,175 | +0.31(+1.28%) |
Oct 18, 2005 | 24.97 | 25.00 | 24.20 | 24.29 | 61,039 | -0.81(-3.23%) |
Oct 17, 2005 | 25.04 | 25.27 | 24.10 | 25.10 | 54,034 | -0.18(-0.71%) |
Oct 14, 2005 | 24.98 | 25.28 | 24.24 | 25.28 | 38,009 | +0.50(+2.02%) |
Oct 13, 2005 | 23.96 | 24.97 | 23.83 | 24.78 | 52,449 | +0.62(+2.57%) |
Oct 12, 2005 | 25.35 | 25.35 | 23.99 | 24.16 | 97,694 | -1.05(-4.17%) |
Oct 11, 2005 | 24.70 | 25.35 | 24.69 | 25.21 | 91,095 | +0.53(+2.15%) |
Oct 10, 2005 | 24.68 | 25.00 | 24.44 | 24.68 | 68,630 | +0.25(+1.02%) |
Oct 07, 2005 | 23.51 | 24.67 | 23.51 | 24.43 | 71,633 | +0.85(+3.60%) |
Oct 06, 2005 | 24.55 | 24.55 | 23.06 | 23.58 | 137,113 | -0.91(-3.72%) |
Oct 05, 2005 | 24.90 | 25.15 | 24.00 | 24.49 | 65,008 | -0.41(-1.65%) |
Oct 04, 2005 | 25.29 | 25.75 | 24.90 | 24.90 | 63,475 | -0.59(-2.31%) |
Oct 03, 2005 | 25.48 | 25.60 | 24.98 | 25.49 | 143,155 | +0.19(+0.75%) |
Sep 30, 2005 | 25.17 | 25.40 | 24.93 | 25.30 | 88,101 | +0.48(+1.93%) |
Sep 29, 2005 | 24.22 | 25.00 | 24.08 | 24.82 | 81,891 | +0.42(+1.72%) |
Sep 28, 2005 | 25.14 | 25.26 | 23.88 | 24.40 | 107,974 | -0.75(-2.98%) |
Sep 27, 2005 | 25.28 | 25.73 | 25.10 | 25.15 | 114,999 | -0.40(-1.57%) |
Sep 26, 2005 | 24.88 | 25.62 | 24.70 | 25.55 | 163,179 | +0.80(+3.23%) |
Sep 23, 2005 | 24.75 | 24.84 | 24.00 | 24.75 | 50,461 | +0.59(+2.44%) |
Sep 22, 2005 | 24.16 | 24.21 | 23.20 | 24.16 | 92,456 | +0.43(+1.81%) |
Sep 21, 2005 | 24.90 | 24.90 | 23.19 | 23.73 | 164,158 | -1.29(-5.16%) |
Sep 20, 2005 | 25.25 | 25.25 | 24.90 | 25.02 | 73,317 | -0.23(-0.91%) |
Sep 19, 2005 | 25.12 | 25.26 | 24.90 | 25.25 | 115,847 | -0.02(-0.08%) |
Sep 16, 2005 | 25.57 | 25.60 | 25.05 | 25.27 | 169,503 | -0.12(-0.47%) |
Sep 15, 2005 | 25.69 | 25.90 | 25.16 | 25.39 | 152,717 | -0.31(-1.21%) |
Sep 14, 2005 | 25.94 | 25.99 | 25.25 | 25.70 | 119,400 | +0.20(+0.78%) |
Sep 13, 2005 | 25.81 | 25.81 | 25.01 | 25.50 | 144,398 | -0.18(-0.70%) |
Sep 12, 2005 | 26.00 | 26.23 | 25.25 | 25.68 | 142,140 | -0.11(-0.43%) |
Sep 09, 2005 | 25.40 | 25.79 | 25.07 | 25.79 | 145,061 | +0.40(+1.58%) |
Sep 08, 2005 | 25.60 | 25.60 | 25.26 | 25.39 | 100,403 | -0.21(-0.82%) |
Sep 07, 2005 | 24.81 | 25.67 | 24.71 | 25.60 | 159,516 | +0.80(+3.23%) |
Sep 06, 2005 | 24.82 | 24.93 | 24.43 | 24.80 | 108,615 | +0.27(+1.10%) |
Sep 02, 2005 | 24.68 | 24.77 | 24.41 | 24.53 | 88,469 | +0.15(+0.62%) |
Sep 01, 2005 | 23.96 | 24.80 | 23.93 | 24.38 | 146,988 | +0.31(+1.29%) |
Aug 31, 2005 | 24.11 | 24.30 | 23.97 | 24.07 | 161,753 | -0.02(-0.08%) |
Aug 30, 2005 | 24.54 | 24.54 | 24.04 | 24.09 | 94,375 | -0.33(-1.35%) |
Aug 29, 2005 | 23.80 | 24.61 | 23.75 | 24.42 | 101,415 | +0.50(+2.09%) |
Aug 26, 2005 | 24.45 | 24.50 | 23.30 | 23.92 | 87,337 | -0.57(-2.33%) |
Aug 25, 2005 | 24.65 | 24.75 | 24.35 | 24.49 | 86,896 | -0.11(-0.45%) |
Aug 24, 2005 | 24.65 | 24.93 | 24.25 | 24.60 | 90,888 | -0.05(-0.20%) |
Aug 23, 2005 | 24.55 | 24.89 | 24.40 | 24.65 | 151,108 | +0.11(+0.45%) |
Aug 22, 2005 | 24.10 | 24.67 | 24.10 | 24.54 | 164,517 | +0.36(+1.49%) |
Aug 19, 2005 | 24.30 | 24.34 | 24.03 | 24.18 | 102,537 | -0.03(-0.12%) |
Aug 18, 2005 | 24.09 | 24.38 | 24.01 | 24.21 | 124,398 | -0.07(-0.29%) |
Aug 17, 2005 | 24.41 | 24.41 | 23.10 | 24.28 | 273,075 | -0.03(-0.12%) |
Aug 16, 2005 | 24.80 | 24.89 | 24.25 | 24.31 | 221,379 | -0.49(-1.98%) |
Aug 15, 2005 | 24.70 | 24.99 | 24.70 | 24.80 | 188,290 | +0.03(+0.12%) |
Aug 12, 2005 | 24.90 | 24.95 | 24.61 | 24.77 | 1,171,898 | -1.22(-4.69%) |
Aug 11, 2005 | 27.00 | 27.00 | 25.56 | 25.99 | 329,692 | -1.26(-4.62%) |
Aug 10, 2005 | 27.90 | 27.90 | 26.50 | 27.25 | 143,697 | -0.51(-1.84%) |
Aug 09, 2005 | 27.76 | 27.95 | 27.40 | 27.76 | 76,603 | +0.14(+0.51%) |
Aug 08, 2005 | 26.78 | 27.87 | 26.62 | 27.62 | 119,700 | +0.84(+3.14%) |
Aug 05, 2005 | 28.27 | 28.41 | 26.23 | 26.78 | 149,203 | -1.42(-5.04%) |
Aug 04, 2005 | 29.15 | 29.34 | 28.13 | 28.20 | 92,131 | -1.08(-3.69%) |
Aug 03, 2005 | 29.40 | 29.89 | 28.48 | 29.28 | 122,125 | -0.02(-0.07%) |
Aug 02, 2005 | 29.21 | 29.76 | 29.14 | 29.30 | 106,008 | +0.17(+0.58%) |