Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.78 | 31.31 | 30.38 | 30.57 | 466,622 | -0.05(-0.17%) |
Oct 28, 2005 | 30.40 | 30.78 | 29.63 | 30.62 | 327,299 | -0.10(-0.32%) |
Oct 27, 2005 | 30.04 | 31.26 | 29.36 | 30.72 | 919,497 | +1.90(+6.58%) |
Oct 26, 2005 | 29.22 | 29.48 | 28.62 | 28.82 | 195,391 | -0.35(-1.20%) |
Oct 25, 2005 | 29.13 | 29.53 | 28.53 | 29.17 | 203,886 | -0.01(-0.04%) |
Oct 24, 2005 | 29.13 | 29.57 | 28.98 | 29.19 | 260,418 | +0.13(+0.45%) |
Oct 21, 2005 | 29.10 | 29.46 | 28.86 | 29.06 | 236,477 | +0.02(+0.07%) |
Oct 20, 2005 | 29.17 | 29.77 | 28.92 | 29.04 | 501,221 | -0.13(-0.44%) |
Oct 19, 2005 | 28.88 | 29.17 | 28.21 | 29.17 | 615,366 | +0.16(+0.54%) |
Oct 18, 2005 | 29.23 | 29.35 | 28.76 | 29.01 | 225,665 | -0.21(-0.73%) |
Oct 17, 2005 | 28.62 | 29.65 | 28.49 | 29.22 | 539,063 | +0.67(+2.36%) |
Oct 14, 2005 | 26.10 | 28.58 | 27.00 | 28.55 | 714,993 | +2.45(+9.40%) |
Oct 13, 2005 | 25.50 | 26.25 | 25.27 | 26.10 | 235,087 | +0.57(+2.23%) |
Oct 12, 2005 | 25.83 | 26.19 | 25.42 | 25.53 | 180,254 | -0.37(-1.42%) |
Oct 11, 2005 | 26.51 | 27.00 | 25.90 | 25.90 | 178,091 | -0.60(-2.25%) |
Oct 10, 2005 | 26.56 | 26.70 | 26.35 | 26.49 | 148,899 | -0.11(-0.41%) |
Oct 07, 2005 | 26.90 | 27.29 | 26.55 | 26.60 | 287,449 | -0.20(-0.75%) |
Oct 06, 2005 | 26.41 | 27.19 | 26.36 | 26.80 | 266,288 | +0.41(+1.54%) |
Oct 05, 2005 | 26.55 | 26.93 | 26.40 | 26.40 | 174,230 | -0.16(-0.58%) |
Oct 04, 2005 | 26.47 | 27.20 | 26.47 | 26.55 | 163,109 | +0.10(+0.37%) |
Oct 03, 2005 | 26.38 | 26.81 | 26.30 | 26.45 | 187,050 | +0.08(+0.29%) |
Sep 30, 2005 | 26.10 | 26.49 | 25.92 | 26.38 | 223,811 | +0.28(+1.07%) |
Sep 29, 2005 | 25.64 | 26.40 | 25.31 | 26.10 | 1,478,486 | +0.46(+1.79%) |
Sep 28, 2005 | 25.93 | 26.07 | 25.48 | 25.64 | 162,645 | -0.23(-0.88%) |
Sep 27, 2005 | 26.07 | 26.22 | 25.86 | 25.86 | 140,867 | -0.28(-1.09%) |
Sep 26, 2005 | 25.96 | 26.73 | 25.96 | 26.15 | 204,041 | +0.35(+1.36%) |
Sep 23, 2005 | 25.80 | 26.51 | 25.80 | 25.80 | 376,572 | +0.56(+2.21%) |
Sep 22, 2005 | 25.32 | 25.44 | 24.98 | 25.24 | 395,262 | -0.01(-0.05%) |
Sep 21, 2005 | 25.28 | 25.61 | 25.18 | 25.26 | 387,539 | -0.16(-0.61%) |
Sep 20, 2005 | 26.08 | 26.35 | 25.26 | 25.41 | 685,337 | +0.50(+2.00%) |
Sep 19, 2005 | 25.20 | 25.20 | 24.80 | 24.91 | 167,125 | -0.26(-1.03%) |
Sep 16, 2005 | 24.91 | 25.27 | 24.63 | 25.17 | 494,579 | +0.41(+1.65%) |
Sep 15, 2005 | 24.92 | 25.19 | 24.58 | 24.76 | 201,415 | -0.09(-0.36%) |
Sep 14, 2005 | 25.51 | 25.56 | 24.85 | 24.85 | 182,880 | -0.67(-2.64%) |
Sep 13, 2005 | 25.83 | 25.87 | 25.46 | 25.53 | 110,747 | -0.33(-1.28%) |
Sep 12, 2005 | 25.90 | 25.95 | 25.77 | 25.86 | 146,891 | -0.03(-0.10%) |
Sep 09, 2005 | 25.96 | 26.06 | 25.81 | 25.88 | 332,705 | -0.21(-0.79%) |
Sep 08, 2005 | 26.16 | 26.16 | 25.86 | 26.09 | 229,681 | -0.16(-0.62%) |
Sep 07, 2005 | 26.27 | 26.49 | 26.22 | 26.25 | 195,236 | +0.10(+0.37%) |
Sep 06, 2005 | 25.79 | 26.16 | 25.79 | 26.16 | 218,096 | +0.43(+1.69%) |
Sep 02, 2005 | 25.72 | 25.91 | 25.56 | 25.72 | 281,579 | +0.00(+0.00%) |
Sep 01, 2005 | 25.84 | 26.00 | 25.54 | 25.72 | 793,767 | -0.28(-1.07%) |
Aug 31, 2005 | 25.57 | 26.04 | 25.38 | 26.00 | 419,821 | +0.34(+1.34%) |
Aug 30, 2005 | 26.02 | 26.15 | 25.38 | 25.66 | 297,334 | -0.36(-1.39%) |
Aug 29, 2005 | 26.08 | 26.10 | 25.81 | 26.02 | 225,510 | -0.06(-0.25%) |
Aug 26, 2005 | 26.54 | 26.54 | 25.96 | 26.08 | 231,380 | -0.45(-1.68%) |
Aug 25, 2005 | 26.16 | 26.60 | 25.90 | 26.53 | 145,191 | +0.41(+1.56%) |
Aug 24, 2005 | 26.87 | 26.94 | 25.99 | 26.12 | 330,389 | -0.68(-2.54%) |
Aug 23, 2005 | 26.79 | 27.06 | 26.58 | 26.80 | 78,619 | -0.05(-0.19%) |
Aug 22, 2005 | 26.87 | 26.91 | 26.56 | 26.85 | 96,691 | +0.03(+0.12%) |
Aug 19, 2005 | 26.77 | 26.95 | 26.69 | 26.82 | 178,555 | +0.05(+0.19%) |
Aug 18, 2005 | 26.90 | 26.91 | 26.68 | 26.77 | 201,415 | -0.38(-1.38%) |
Aug 17, 2005 | 27.13 | 27.38 | 26.93 | 27.15 | 160,020 | -0.04(-0.14%) |
Aug 16, 2005 | 27.55 | 27.55 | 27.17 | 27.19 | 132,835 | -0.42(-1.52%) |
Aug 15, 2005 | 27.13 | 27.89 | 27.06 | 27.61 | 187,822 | +0.44(+1.62%) |
Aug 12, 2005 | 27.97 | 27.97 | 27.13 | 27.17 | 142,875 | -0.85(-3.05%) |
Aug 11, 2005 | 27.71 | 28.07 | 27.52 | 28.02 | 138,704 | +0.36(+1.29%) |
Aug 10, 2005 | 27.84 | 28.03 | 27.52 | 27.66 | 150,906 | -0.05(-0.16%) |
Aug 09, 2005 | 27.84 | 27.93 | 27.48 | 27.71 | 135,152 | -0.06(-0.21%) |
Aug 08, 2005 | 27.96 | 28.03 | 27.52 | 27.77 | 126,656 | -0.16(-0.58%) |
Aug 05, 2005 | 28.43 | 28.47 | 27.70 | 27.93 | 114,917 | -0.50(-1.78%) |
Aug 04, 2005 | 29.04 | 29.13 | 28.31 | 28.43 | 130,827 | -0.67(-2.31%) |
Aug 03, 2005 | 29.42 | 29.42 | 29.00 | 29.11 | 265,515 | -0.31(-1.06%) |
Aug 02, 2005 | 29.41 | 29.72 | 29.17 | 29.42 | 204,349 | +0.01(+0.04%) |