Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.93 | 25.25 | 24.64 | 24.64 | 420,041 | -0.25(-0.99%) |
Oct 28, 2005 | 24.25 | 24.89 | 23.95 | 24.89 | 423,664 | +0.75(+3.11%) |
Oct 27, 2005 | 24.22 | 24.35 | 23.90 | 24.14 | 629,495 | -0.02(-0.07%) |
Oct 26, 2005 | 23.80 | 24.26 | 23.78 | 24.16 | 400,567 | +0.37(+1.56%) |
Oct 25, 2005 | 23.87 | 24.10 | 23.54 | 23.79 | 888,653 | -0.08(-0.33%) |
Oct 24, 2005 | 23.11 | 23.99 | 22.96 | 23.87 | 1,323,186 | +0.98(+4.28%) |
Oct 21, 2005 | 22.96 | 23.18 | 22.16 | 22.88 | 2,117,529 | -0.07(-0.31%) |
Oct 20, 2005 | 26.06 | 26.06 | 22.88 | 22.96 | 1,988,912 | -3.67(-13.80%) |
Oct 19, 2005 | 26.21 | 26.63 | 25.64 | 26.63 | 189,301 | +0.46(+1.76%) |
Oct 18, 2005 | 26.70 | 27.18 | 26.01 | 26.17 | 136,881 | -0.48(-1.79%) |
Oct 17, 2005 | 27.28 | 27.29 | 26.21 | 26.65 | 192,471 | -0.58(-2.14%) |
Oct 14, 2005 | 26.40 | 27.27 | 26.18 | 27.23 | 132,805 | +0.92(+3.49%) |
Oct 13, 2005 | 26.03 | 26.42 | 25.93 | 26.31 | 122,729 | +0.29(+1.12%) |
Oct 12, 2005 | 26.57 | 26.75 | 25.70 | 26.02 | 182,734 | -0.55(-2.06%) |
Oct 11, 2005 | 27.40 | 27.54 | 26.46 | 26.57 | 86,725 | -0.74(-2.72%) |
Oct 10, 2005 | 27.65 | 27.65 | 26.97 | 27.31 | 64,874 | -0.23(-0.83%) |
Oct 07, 2005 | 27.12 | 27.77 | 27.12 | 27.54 | 71,327 | +0.51(+1.90%) |
Oct 06, 2005 | 27.27 | 27.87 | 26.65 | 27.03 | 178,319 | -1.13(-4.02%) |
Oct 05, 2005 | 29.79 | 29.79 | 27.87 | 28.16 | 190,207 | -1.63(-5.48%) |
Oct 04, 2005 | 30.03 | 30.08 | 29.72 | 29.79 | 155,902 | -0.15(-0.50%) |
Oct 03, 2005 | 29.93 | 30.50 | 29.85 | 29.94 | 171,299 | +0.19(+0.62%) |
Sep 30, 2005 | 29.28 | 29.79 | 29.06 | 29.76 | 62,609 | +0.65(+2.25%) |
Sep 29, 2005 | 28.48 | 29.18 | 28.39 | 29.10 | 130,088 | +0.72(+2.52%) |
Sep 28, 2005 | 28.75 | 29.01 | 28.09 | 28.39 | 108,916 | -0.21(-0.74%) |
Sep 27, 2005 | 28.88 | 29.09 | 28.45 | 28.60 | 106,991 | -0.24(-0.83%) |
Sep 26, 2005 | 28.84 | 29.05 | 28.62 | 28.84 | 81,970 | +0.31(+1.08%) |
Sep 23, 2005 | 28.53 | 28.79 | 28.44 | 28.53 | 79,253 | -0.01(-0.03%) |
Sep 22, 2005 | 28.26 | 28.62 | 28.03 | 28.54 | 154,769 | +0.19(+0.65%) |
Sep 21, 2005 | 28.66 | 28.83 | 28.21 | 28.35 | 310,445 | -0.22(-0.77%) |
Sep 20, 2005 | 28.55 | 29.10 | 28.44 | 28.57 | 203,793 | +0.03(+0.09%) |
Sep 19, 2005 | 28.71 | 29.07 | 28.52 | 28.55 | 199,491 | -0.21(-0.74%) |
Sep 16, 2005 | 29.24 | 29.25 | 27.70 | 28.76 | 289,160 | -0.52(-1.78%) |
Sep 15, 2005 | 29.32 | 29.71 | 29.19 | 29.28 | 105,519 | -0.02(-0.06%) |
Sep 14, 2005 | 29.72 | 29.77 | 29.16 | 29.30 | 171,073 | -0.34(-1.13%) |
Sep 13, 2005 | 30.12 | 30.12 | 29.53 | 29.63 | 104,047 | -0.49(-1.61%) |
Sep 12, 2005 | 30.10 | 30.38 | 30.03 | 30.12 | 112,765 | +0.02(+0.06%) |
Sep 09, 2005 | 29.63 | 30.15 | 29.60 | 30.10 | 85,593 | +0.60(+2.04%) |
Sep 08, 2005 | 29.37 | 29.69 | 29.13 | 29.50 | 100,651 | +0.09(+0.30%) |
Sep 07, 2005 | 30.43 | 30.53 | 29.24 | 29.41 | 138,240 | -0.82(-2.72%) |
Sep 06, 2005 | 30.56 | 30.64 | 29.99 | 30.23 | 63,402 | -0.11(-0.35%) |
Sep 02, 2005 | 30.30 | 30.43 | 29.99 | 30.34 | 74,837 | +0.04(+0.15%) |
Sep 01, 2005 | 30.47 | 30.90 | 29.95 | 30.30 | 103,029 | -0.09(-0.29%) |
Aug 31, 2005 | 28.53 | 30.38 | 28.53 | 30.38 | 196,094 | +1.94(+6.83%) |
Aug 30, 2005 | 28.48 | 28.79 | 28.25 | 28.44 | 111,633 | -0.02(-0.06%) |
Aug 29, 2005 | 28.00 | 28.48 | 27.95 | 28.46 | 46,872 | +0.50(+1.80%) |
Aug 26, 2005 | 28.35 | 28.35 | 27.70 | 27.95 | 66,572 | -0.53(-1.86%) |
Aug 25, 2005 | 28.76 | 28.94 | 28.39 | 28.48 | 87,178 | -0.05(-0.19%) |
Aug 24, 2005 | 28.26 | 28.57 | 28.22 | 28.54 | 87,291 | +0.34(+1.19%) |
Aug 23, 2005 | 28.66 | 28.85 | 28.00 | 28.20 | 130,201 | -0.24(-0.84%) |
Aug 22, 2005 | 28.67 | 28.93 | 28.00 | 28.44 | 89,216 | -0.01(-0.03%) |
Aug 19, 2005 | 29.37 | 29.37 | 28.19 | 28.45 | 114,011 | +0.36(+1.29%) |
Aug 18, 2005 | 27.87 | 28.10 | 27.78 | 28.09 | 165,072 | +0.26(+0.95%) |
Aug 17, 2005 | 27.76 | 28.21 | 27.70 | 27.82 | 123,181 | -0.03(-0.10%) |
Aug 16, 2005 | 27.82 | 27.96 | 27.65 | 27.85 | 130,201 | -0.04(-0.13%) |
Aug 15, 2005 | 27.82 | 28.18 | 27.78 | 27.88 | 100,085 | +0.06(+0.22%) |
Aug 12, 2005 | 28.35 | 28.35 | 27.58 | 27.82 | 83,328 | -0.44(-1.56%) |
Aug 11, 2005 | 27.87 | 28.41 | 27.79 | 28.26 | 85,706 | +0.34(+1.20%) |
Aug 10, 2005 | 28.10 | 28.47 | 27.91 | 27.93 | 141,183 | -0.16(-0.57%) |
Aug 09, 2005 | 27.34 | 28.09 | 27.34 | 28.09 | 121,483 | +0.97(+3.58%) |
Aug 08, 2005 | 27.25 | 27.66 | 26.87 | 27.12 | 112,199 | +0.09(+0.33%) |
Aug 05, 2005 | 27.72 | 27.77 | 26.54 | 27.03 | 124,653 | -0.66(-2.39%) |
Aug 04, 2005 | 28.02 | 28.46 | 27.51 | 27.69 | 150,694 | -0.45(-1.60%) |
Aug 03, 2005 | 27.95 | 28.28 | 27.81 | 28.14 | 159,525 | +0.28(+1.01%) |
Aug 02, 2005 | 28.04 | 28.26 | 26.87 | 27.86 | 199,604 | +0.84(+3.11%) |