Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.41 | 29.02 | 28.38 | 28.98 | 615,912 | +0.58(+2.05%) |
Oct 28, 2005 | 27.94 | 28.40 | 27.88 | 28.40 | 1,000,954 | +0.71(+2.57%) |
Oct 27, 2005 | 28.04 | 28.09 | 27.64 | 27.69 | 539,976 | -0.36(-1.28%) |
Oct 26, 2005 | 28.13 | 28.41 | 28.00 | 28.05 | 592,029 | -0.15(-0.53%) |
Oct 25, 2005 | 28.32 | 28.53 | 27.99 | 28.20 | 477,206 | -0.23(-0.80%) |
Oct 24, 2005 | 27.96 | 28.56 | 27.94 | 28.43 | 647,298 | +0.60(+2.16%) |
Oct 21, 2005 | 27.64 | 27.85 | 27.31 | 27.83 | 800,549 | +0.23(+0.83%) |
Oct 20, 2005 | 27.69 | 28.22 | 27.51 | 27.60 | 818,155 | -0.03(-0.12%) |
Oct 19, 2005 | 27.24 | 27.63 | 27.15 | 27.63 | 722,928 | +0.24(+0.86%) |
Oct 18, 2005 | 27.63 | 27.89 | 27.38 | 27.39 | 1,015,498 | +0.09(+0.33%) |
Oct 17, 2005 | 27.45 | 27.50 | 27.11 | 27.30 | 541,048 | -0.11(-0.40%) |
Oct 14, 2005 | 27.47 | 27.61 | 27.22 | 27.41 | 566,462 | +0.06(+0.21%) |
Oct 13, 2005 | 27.19 | 27.47 | 27.14 | 27.36 | 719,407 | +0.03(+0.12%) |
Oct 12, 2005 | 27.17 | 27.41 | 27.04 | 27.32 | 776,818 | -0.01(-0.05%) |
Oct 11, 2005 | 27.30 | 27.53 | 27.19 | 27.34 | 471,235 | +0.04(+0.14%) |
Oct 10, 2005 | 27.47 | 27.47 | 27.09 | 27.30 | 760,743 | -0.24(-0.88%) |
Oct 07, 2005 | 27.43 | 27.56 | 27.31 | 27.54 | 387,184 | +0.12(+0.43%) |
Oct 06, 2005 | 27.50 | 27.74 | 27.12 | 27.42 | 563,247 | -0.08(-0.28%) |
Oct 05, 2005 | 27.98 | 28.25 | 27.50 | 27.50 | 529,718 | -0.47(-1.68%) |
Oct 04, 2005 | 28.09 | 28.45 | 27.95 | 27.97 | 617,750 | -0.12(-0.42%) |
Oct 03, 2005 | 28.32 | 28.51 | 27.99 | 28.09 | 497,415 | +0.07(+0.23%) |
Sep 30, 2005 | 27.82 | 28.09 | 27.62 | 28.02 | 431,889 | +0.12(+0.42%) |
Sep 29, 2005 | 27.83 | 27.97 | 27.63 | 27.90 | 693,380 | +0.03(+0.09%) |
Sep 28, 2005 | 28.05 | 28.44 | 27.76 | 27.88 | 636,581 | -0.18(-0.63%) |
Sep 27, 2005 | 28.11 | 28.24 | 27.73 | 28.05 | 419,335 | +0.08(+0.30%) |
Sep 26, 2005 | 28.20 | 28.28 | 27.75 | 27.97 | 774,981 | -0.14(-0.51%) |
Sep 23, 2005 | 28.15 | 28.32 | 28.05 | 28.11 | 403,413 | +0.00(+0.00%) |
Sep 22, 2005 | 27.92 | 28.25 | 27.89 | 28.11 | 644,695 | +0.04(+0.14%) |
Sep 21, 2005 | 28.28 | 28.35 | 27.99 | 28.07 | 697,054 | -0.46(-1.63%) |
Sep 20, 2005 | 29.01 | 29.26 | 28.41 | 28.54 | 858,573 | -0.40(-1.38%) |
Sep 19, 2005 | 29.52 | 29.52 | 28.87 | 28.94 | 554,980 | -0.59(-2.01%) |
Sep 16, 2005 | 29.72 | 29.97 | 29.45 | 29.53 | 921,190 | -0.09(-0.31%) |
Sep 15, 2005 | 29.65 | 29.78 | 29.46 | 29.62 | 224,594 | +0.03(+0.11%) |
Sep 14, 2005 | 29.94 | 30.03 | 29.48 | 29.59 | 372,946 | -0.31(-1.05%) |
Sep 13, 2005 | 30.01 | 30.20 | 29.84 | 29.90 | 399,432 | -0.07(-0.22%) |
Sep 12, 2005 | 29.69 | 30.01 | 29.61 | 29.97 | 237,454 | +0.17(+0.57%) |
Sep 09, 2005 | 29.64 | 29.84 | 29.45 | 29.80 | 387,031 | +0.25(+0.86%) |
Sep 08, 2005 | 29.61 | 29.77 | 29.48 | 29.54 | 392,389 | -0.17(-0.57%) |
Sep 07, 2005 | 29.89 | 29.94 | 29.63 | 29.71 | 540,894 | -0.45(-1.49%) |
Sep 06, 2005 | 29.58 | 30.18 | 29.50 | 30.16 | 512,724 | +0.69(+2.35%) |
Sep 02, 2005 | 29.72 | 29.88 | 29.44 | 29.47 | 295,632 | -0.22(-0.73%) |
Sep 01, 2005 | 29.95 | 29.95 | 29.51 | 29.69 | 640,561 | -0.24(-0.81%) |
Aug 31, 2005 | 29.26 | 29.93 | 29.10 | 29.93 | 875,260 | +0.75(+2.57%) |
Aug 30, 2005 | 29.30 | 29.36 | 28.92 | 29.18 | 487,923 | -0.25(-0.87%) |
Aug 29, 2005 | 29.00 | 29.52 | 28.85 | 29.43 | 501,701 | +0.36(+1.24%) |
Aug 26, 2005 | 29.07 | 29.27 | 28.97 | 29.07 | 667,506 | -0.28(-0.96%) |
Aug 25, 2005 | 29.01 | 29.46 | 29.01 | 29.35 | 366,363 | +0.39(+1.33%) |
Aug 24, 2005 | 29.13 | 29.39 | 28.91 | 28.97 | 302,215 | -0.20(-0.69%) |
Aug 23, 2005 | 29.28 | 29.46 | 29.11 | 29.17 | 395,145 | -0.07(-0.22%) |
Aug 22, 2005 | 29.27 | 29.37 | 29.01 | 29.24 | 431,429 | +0.13(+0.45%) |
Aug 19, 2005 | 29.09 | 29.22 | 29.01 | 29.11 | 489,454 | +0.03(+0.09%) |
Aug 18, 2005 | 29.09 | 29.21 | 28.89 | 29.08 | 417,804 | -0.07(-0.22%) |
Aug 17, 2005 | 29.02 | 29.31 | 28.89 | 29.14 | 446,127 | +0.04(+0.13%) |
Aug 16, 2005 | 29.51 | 29.57 | 29.11 | 29.11 | 408,465 | -0.50(-1.70%) |
Aug 15, 2005 | 29.40 | 29.65 | 29.28 | 29.61 | 297,163 | +0.08(+0.29%) |
Aug 12, 2005 | 29.80 | 29.80 | 29.44 | 29.52 | 326,557 | -0.32(-1.07%) |
Aug 11, 2005 | 29.69 | 29.88 | 29.54 | 29.84 | 318,749 | +0.07(+0.22%) |
Aug 10, 2005 | 29.94 | 30.22 | 29.65 | 29.78 | 374,171 | -0.09(-0.31%) |
Aug 09, 2005 | 29.76 | 29.92 | 29.69 | 29.87 | 398,667 | +0.22(+0.75%) |
Aug 08, 2005 | 29.75 | 29.88 | 29.52 | 29.65 | 368,659 | -0.05(-0.18%) |
Aug 05, 2005 | 29.96 | 29.98 | 29.55 | 29.70 | 475,369 | -0.33(-1.09%) |
Aug 04, 2005 | 30.25 | 30.25 | 30.02 | 30.03 | 323,342 | -0.33(-1.10%) |
Aug 03, 2005 | 30.27 | 30.46 | 30.09 | 30.36 | 535,842 | -0.01(-0.04%) |
Aug 02, 2005 | 30.20 | 30.43 | 30.11 | 30.37 | 463,733 | +0.20(+0.65%) |