Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.25 | 26.27 | 26.10 | 26.22 | 1,100 | -0.11(-0.42%) |
Oct 28, 2005 | 26.26 | 26.33 | 26.25 | 26.33 | 700 | +0.08(+0.30%) |
Oct 27, 2005 | 26.25 | 26.25 | 26.25 | 26.25 | 800 | -0.15(-0.57%) |
Oct 26, 2005 | 26.35 | 26.40 | 26.35 | 26.40 | 1,100 | +0.11(+0.42%) |
Oct 25, 2005 | 26.38 | 26.40 | 26.29 | 26.29 | 700 | -0.06(-0.23%) |
Oct 24, 2005 | 26.65 | 26.72 | 26.23 | 26.35 | 2,400 | -0.26(-0.98%) |
Oct 21, 2005 | 26.70 | 26.75 | 26.61 | 26.61 | 400 | -0.16(-0.60%) |
Oct 20, 2005 | 26.77 | 26.77 | 26.77 | 26.77 | 200 | +0.07(+0.26%) |
Oct 19, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | +0.09(+0.34%) |
Oct 18, 2005 | 26.61 | 26.61 | 26.61 | 26.61 | 200 | +0.01(+0.04%) |
Oct 17, 2005 | 26.82 | 26.82 | 26.60 | 26.60 | 1,300 | -0.12(-0.45%) |
Oct 14, 2005 | 26.97 | 26.97 | 26.60 | 26.72 | 1,200 | -0.13(-0.48%) |
Oct 13, 2005 | 26.52 | 26.88 | 26.52 | 26.85 | 2,700 | +0.48(+1.82%) |
Oct 12, 2005 | 26.33 | 26.65 | 26.31 | 26.37 | 4,600 | +0.06(+0.23%) |
Oct 11, 2005 | 26.16 | 26.31 | 26.16 | 26.31 | 500 | +0.26(+1.00%) |
Oct 10, 2005 | 25.65 | 26.29 | 25.65 | 26.05 | 6,500 | +0.25(+0.97%) |
Oct 07, 2005 | 26.18 | 26.29 | 25.80 | 25.80 | 3,300 | -0.34(-1.30%) |
Oct 06, 2005 | 26.45 | 26.60 | 26.14 | 26.14 | 7,300 | -0.52(-1.95%) |
Oct 05, 2005 | 27.15 | 27.35 | 26.65 | 26.66 | 3,500 | -0.59(-2.17%) |
Oct 04, 2005 | 26.90 | 27.25 | 26.67 | 27.25 | 8,500 | +0.35(+1.30%) |
Oct 03, 2005 | 26.85 | 27.05 | 26.70 | 26.90 | 9,500 | +0.15(+0.56%) |
Sep 30, 2005 | 25.80 | 26.75 | 25.75 | 26.75 | 9,700 | +1.15(+4.49%) |
Sep 29, 2005 | 24.51 | 25.68 | 24.46 | 25.60 | 17,500 | +1.10(+4.49%) |
Sep 28, 2005 | 24.80 | 24.80 | 24.50 | 24.50 | 9,300 | -0.20(-0.81%) |
Sep 27, 2005 | 24.25 | 24.70 | 24.20 | 24.70 | 4,300 | +0.60(+2.49%) |
Sep 26, 2005 | 24.80 | 24.90 | 24.00 | 24.10 | 10,900 | -0.85(-3.41%) |
Sep 23, 2005 | 24.99 | 25.00 | 24.80 | 24.95 | 5,000 | +0.08(+0.32%) |
Sep 22, 2005 | 25.16 | 25.16 | 24.60 | 24.87 | 11,000 | -0.39(-1.54%) |
Sep 21, 2005 | 26.40 | 26.40 | 24.96 | 25.26 | 10,400 | -1.10(-4.17%) |
Sep 20, 2005 | 26.92 | 27.05 | 26.36 | 26.36 | 4,800 | -0.55(-2.04%) |
Sep 19, 2005 | 26.80 | 27.05 | 26.62 | 26.91 | 10,400 | +0.08(+0.30%) |
Sep 16, 2005 | 27.04 | 27.15 | 26.70 | 26.83 | 14,300 | -0.45(-1.65%) |
Sep 15, 2005 | 28.90 | 29.04 | 26.15 | 27.28 | 35,300 | -1.65(-5.70%) |
Sep 14, 2005 | 28.25 | 29.22 | 28.24 | 28.93 | 13,000 | +0.53(+1.87%) |
Sep 13, 2005 | 32.00 | 32.00 | 27.50 | 28.40 | 95,500 | -4.31(-13.18%) |
Sep 12, 2005 | 32.00 | 33.00 | 32.00 | 32.71 | 18,900 | +0.72(+2.25%) |
Sep 09, 2005 | 31.25 | 31.99 | 31.25 | 31.99 | 21,400 | +0.88(+2.83%) |
Sep 08, 2005 | 30.50 | 31.65 | 30.50 | 31.11 | 17,900 | +0.91(+3.01%) |
Sep 07, 2005 | 29.92 | 30.20 | 29.78 | 30.20 | 9,900 | +0.49(+1.65%) |
Sep 06, 2005 | 29.65 | 29.82 | 29.65 | 29.71 | 7,700 | +0.11(+0.37%) |
Sep 02, 2005 | 29.40 | 29.60 | 29.23 | 29.60 | 1,400 | +0.12(+0.41%) |
Sep 01, 2005 | 29.55 | 29.58 | 29.28 | 29.48 | 4,700 | -0.02(-0.07%) |
Aug 31, 2005 | 29.51 | 29.51 | 29.50 | 29.50 | 800 | +0.12(+0.41%) |
Aug 30, 2005 | 29.25 | 29.38 | 29.25 | 29.38 | 3,000 | +0.14(+0.48%) |
Aug 29, 2005 | 29.23 | 29.25 | 29.23 | 29.24 | 5,800 | +0.14(+0.48%) |
Aug 26, 2005 | 28.95 | 29.12 | 28.95 | 29.10 | 3,500 | +0.22(+0.76%) |
Aug 25, 2005 | 28.88 | 29.00 | 28.88 | 28.88 | 6,100 | +0.20(+0.70%) |
Aug 24, 2005 | 28.65 | 28.68 | 28.40 | 28.68 | 3,300 | +0.18(+0.63%) |
Aug 23, 2005 | 28.35 | 28.50 | 28.35 | 28.50 | 400 | +0.05(+0.18%) |
Aug 22, 2005 | 28.45 | 28.50 | 28.30 | 28.45 | 2,500 | +0.15(+0.53%) |
Aug 19, 2005 | 28.35 | 28.40 | 28.30 | 28.30 | 1,500 | +0.07(+0.25%) |
Aug 18, 2005 | 28.20 | 28.23 | 28.20 | 28.23 | 400 | +0.16(+0.57%) |
Aug 17, 2005 | 28.17 | 28.17 | 28.07 | 28.07 | 300 | +0.03(+0.11%) |
Aug 16, 2005 | 28.10 | 28.25 | 27.96 | 28.04 | 2,300 | -0.21(-0.74%) |
Aug 15, 2005 | 28.23 | 28.25 | 28.00 | 28.25 | 1,300 | +0.10(+0.36%) |
Aug 12, 2005 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | +0.15(+0.54%) |
Aug 11, 2005 | 27.98 | 28.00 | 27.98 | 28.00 | 1,400 | +0.10(+0.36%) |
Aug 10, 2005 | 27.93 | 27.98 | 27.90 | 27.90 | 400 | -0.08(-0.29%) |
Aug 09, 2005 | 27.98 | 27.98 | 27.98 | 27.98 | 5,000 | +0.14(+0.50%) |
Aug 08, 2005 | 27.94 | 27.94 | 27.84 | 27.84 | 300 | +0.00(+0.00%) |
Aug 05, 2005 | 27.99 | 27.99 | 27.83 | 27.84 | 700 | -0.13(-0.46%) |
Aug 04, 2005 | 27.97 | 27.97 | 27.97 | 27.97 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 27.20 | 27.99 | 27.20 | 27.97 | 4,100 | +0.77(+2.83%) |
Aug 02, 2005 | 27.05 | 27.20 | 27.05 | 27.20 | 1,400 | -0.10(-0.37%) |