Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.37 | 28.37 | 26.37 | 28.31 | 185,478 | +2.04(+7.78%) |
Oct 28, 2005 | 26.57 | 26.68 | 26.17 | 26.26 | 64,664 | -0.17(-0.66%) |
Oct 27, 2005 | 26.56 | 26.86 | 26.41 | 26.44 | 45,104 | -0.21(-0.78%) |
Oct 26, 2005 | 27.58 | 27.80 | 26.61 | 26.65 | 60,292 | -0.93(-3.37%) |
Oct 25, 2005 | 27.29 | 27.62 | 26.91 | 27.58 | 93,429 | +0.35(+1.28%) |
Oct 24, 2005 | 26.46 | 27.42 | 26.42 | 27.23 | 103,900 | +0.96(+3.67%) |
Oct 21, 2005 | 25.47 | 26.26 | 25.47 | 26.26 | 89,402 | +0.80(+3.14%) |
Oct 20, 2005 | 26.07 | 26.07 | 25.24 | 25.46 | 85,835 | -0.91(-3.46%) |
Oct 19, 2005 | 26.03 | 26.62 | 25.86 | 26.38 | 209,641 | +0.30(+1.17%) |
Oct 18, 2005 | 24.99 | 26.25 | 24.99 | 26.07 | 143,136 | +1.63(+6.65%) |
Oct 17, 2005 | 24.66 | 24.66 | 24.14 | 24.45 | 42,227 | -0.21(-0.85%) |
Oct 14, 2005 | 24.42 | 24.66 | 24.21 | 24.66 | 46,484 | +0.37(+1.54%) |
Oct 13, 2005 | 23.92 | 24.54 | 23.86 | 24.28 | 61,557 | +0.31(+1.31%) |
Oct 12, 2005 | 24.42 | 24.47 | 23.73 | 23.97 | 45,909 | -0.50(-2.06%) |
Oct 11, 2005 | 24.81 | 24.86 | 24.47 | 24.47 | 24,853 | -0.30(-1.23%) |
Oct 10, 2005 | 25.25 | 25.38 | 24.76 | 24.78 | 17,259 | -0.39(-1.55%) |
Oct 07, 2005 | 24.38 | 25.31 | 24.37 | 25.17 | 27,844 | +0.85(+3.50%) |
Oct 06, 2005 | 24.19 | 24.61 | 24.04 | 24.32 | 50,166 | +0.04(+0.18%) |
Oct 05, 2005 | 25.07 | 25.22 | 24.27 | 24.27 | 48,670 | -0.93(-3.69%) |
Oct 04, 2005 | 25.63 | 25.64 | 25.12 | 25.20 | 47,865 | -0.43(-1.69%) |
Oct 03, 2005 | 25.54 | 25.69 | 25.49 | 25.64 | 39,005 | +0.12(+0.48%) |
Sep 30, 2005 | 25.22 | 25.53 | 25.07 | 25.52 | 35,093 | +0.30(+1.21%) |
Sep 29, 2005 | 24.60 | 25.21 | 24.47 | 25.21 | 27,499 | +0.71(+2.91%) |
Sep 28, 2005 | 24.82 | 24.99 | 24.36 | 24.50 | 26,809 | -0.31(-1.26%) |
Sep 27, 2005 | 24.68 | 24.92 | 24.41 | 24.81 | 87,216 | +0.22(+0.88%) |
Sep 26, 2005 | 24.32 | 24.67 | 24.12 | 24.60 | 52,352 | +0.37(+1.51%) |
Sep 23, 2005 | 24.23 | 24.38 | 23.96 | 24.23 | 48,670 | +0.10(+0.43%) |
Sep 22, 2005 | 24.42 | 24.52 | 24.12 | 24.13 | 87,216 | -0.36(-1.46%) |
Sep 21, 2005 | 24.42 | 24.93 | 24.17 | 24.48 | 66,390 | -0.03(-0.11%) |
Sep 20, 2005 | 24.86 | 25.27 | 24.38 | 24.51 | 56,840 | -0.30(-1.23%) |
Sep 19, 2005 | 25.12 | 25.22 | 24.68 | 24.81 | 49,016 | -0.23(-0.94%) |
Sep 16, 2005 | 25.13 | 25.63 | 24.95 | 25.05 | 303,301 | +0.10(+0.38%) |
Sep 15, 2005 | 25.15 | 25.25 | 24.76 | 24.95 | 41,652 | -0.19(-0.76%) |
Sep 14, 2005 | 25.50 | 25.50 | 24.97 | 25.14 | 71,453 | -0.31(-1.23%) |
Sep 13, 2005 | 25.93 | 25.93 | 25.33 | 25.46 | 39,926 | -0.56(-2.14%) |
Sep 12, 2005 | 26.07 | 26.50 | 25.96 | 26.01 | 59,256 | -0.14(-0.53%) |
Sep 09, 2005 | 25.76 | 26.15 | 25.68 | 26.15 | 70,072 | +0.39(+1.52%) |
Sep 08, 2005 | 25.81 | 25.81 | 25.58 | 25.76 | 43,723 | -0.06(-0.24%) |
Sep 07, 2005 | 25.53 | 25.82 | 25.32 | 25.82 | 37,394 | +0.30(+1.16%) |
Sep 06, 2005 | 24.66 | 25.60 | 24.65 | 25.53 | 98,377 | +1.00(+4.07%) |
Sep 02, 2005 | 24.60 | 24.81 | 24.35 | 24.53 | 35,899 | -0.16(-0.63%) |
Sep 01, 2005 | 24.90 | 24.97 | 24.61 | 24.68 | 134,391 | -0.30(-1.22%) |
Aug 31, 2005 | 23.85 | 24.99 | 23.73 | 24.99 | 96,766 | +1.36(+5.74%) |
Aug 30, 2005 | 23.46 | 23.63 | 23.27 | 23.63 | 43,723 | +0.17(+0.74%) |
Aug 29, 2005 | 23.13 | 23.46 | 22.90 | 23.46 | 28,074 | +0.32(+1.39%) |
Aug 26, 2005 | 23.49 | 23.50 | 23.00 | 23.14 | 37,625 | -0.35(-1.48%) |
Aug 25, 2005 | 23.33 | 23.52 | 23.12 | 23.48 | 26,233 | +0.16(+0.67%) |
Aug 24, 2005 | 23.77 | 23.98 | 23.25 | 23.33 | 62,823 | -0.44(-1.86%) |
Aug 23, 2005 | 23.83 | 23.83 | 23.55 | 23.77 | 56,495 | -0.07(-0.29%) |
Aug 22, 2005 | 23.25 | 23.89 | 23.07 | 23.84 | 70,992 | +0.66(+2.85%) |
Aug 19, 2005 | 23.29 | 23.37 | 23.08 | 23.18 | 34,288 | -0.10(-0.45%) |
Aug 18, 2005 | 22.89 | 23.44 | 22.84 | 23.28 | 70,302 | +0.38(+1.67%) |
Aug 17, 2005 | 22.71 | 23.03 | 22.64 | 22.90 | 45,679 | +0.20(+0.88%) |
Aug 16, 2005 | 23.10 | 23.28 | 22.70 | 22.70 | 51,892 | -0.56(-2.39%) |
Aug 15, 2005 | 23.06 | 23.53 | 22.86 | 23.26 | 37,279 | +0.31(+1.36%) |
Aug 12, 2005 | 23.25 | 23.25 | 22.54 | 22.94 | 58,105 | -0.28(-1.20%) |
Aug 11, 2005 | 22.78 | 23.29 | 22.76 | 23.22 | 36,474 | +0.45(+1.98%) |
Aug 10, 2005 | 22.52 | 23.14 | 22.52 | 22.77 | 40,156 | +0.19(+0.85%) |
Aug 09, 2005 | 22.54 | 22.68 | 22.33 | 22.58 | 57,530 | +0.04(+0.19%) |
Aug 08, 2005 | 22.38 | 22.57 | 22.32 | 22.54 | 25,658 | +0.22(+0.97%) |
Aug 05, 2005 | 22.49 | 22.50 | 22.25 | 22.32 | 30,146 | -0.19(-0.85%) |
Aug 04, 2005 | 22.73 | 22.76 | 22.38 | 22.51 | 44,183 | -0.27(-1.18%) |
Aug 03, 2005 | 23.55 | 23.55 | 22.67 | 22.78 | 33,022 | -0.83(-3.50%) |
Aug 02, 2005 | 23.21 | 23.65 | 23.04 | 23.60 | 35,208 | +0.44(+1.91%) |