Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.43 | 28.28 | 27.15 | 27.15 | 21,050 | -1.28(-4.51%) |
Oct 28, 2005 | 28.43 | 28.59 | 28.15 | 28.43 | 80,364 | +0.78(+2.83%) |
Oct 27, 2005 | 27.65 | 28.10 | 27.60 | 27.65 | 64,453 | +0.65(+2.41%) |
Oct 26, 2005 | 27.00 | 27.60 | 27.00 | 27.00 | 5,389 | +0.50(+1.89%) |
Oct 25, 2005 | 26.50 | 26.75 | 26.25 | 26.50 | 25,913 | -0.25(-0.93%) |
Oct 24, 2005 | 26.75 | 26.75 | 26.40 | 26.75 | 20,097 | +0.65(+2.49%) |
Oct 21, 2005 | 26.10 | 26.45 | 26.10 | 26.10 | 53,119 | +0.10(+0.38%) |
Oct 20, 2005 | 26.00 | 26.30 | 25.70 | 26.00 | 22,134 | +0.30(+1.17%) |
Oct 19, 2005 | 25.70 | 26.13 | 25.65 | 25.70 | 50,537 | -0.45(-1.72%) |
Oct 18, 2005 | 26.15 | 26.90 | 26.15 | 26.15 | 66,506 | -0.60(-2.24%) |
Oct 17, 2005 | 26.75 | 27.10 | 26.50 | 26.75 | 27,169 | +0.70(+2.69%) |
Oct 14, 2005 | 26.05 | 27.04 | 26.05 | 26.05 | 83,122 | -0.55(-2.07%) |
Oct 13, 2005 | 27.50 | 27.28 | 26.60 | 26.60 | 67,896 | -0.90(-3.27%) |
Oct 12, 2005 | 27.50 | 27.95 | 27.25 | 27.50 | 45,208 | +0.85(+3.19%) |
Oct 11, 2005 | 26.65 | 27.00 | 26.65 | 26.65 | 35,631 | +0.55(+2.11%) |
Oct 10, 2005 | 26.40 | 26.60 | 26.10 | 26.10 | 52,608 | -0.30(-1.14%) |
Oct 07, 2005 | 26.40 | 26.60 | 26.10 | 26.40 | 22,395 | -0.40(-1.49%) |
Oct 06, 2005 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.05(-0.19%) |
Oct 05, 2005 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | -0.65(-2.36%) |
Oct 04, 2005 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 28.00 | 27.50 | 27.50 | 15,913 | -1.00(-3.51%) | |
Sep 30, 2005 | 28.70 | 28.35 | 28.50 | 45,575 | +0.30(+1.06%) | |
Sep 29, 2005 | 28.40 | 27.95 | 28.20 | 15,374 | +1.15(+4.25%) | |
Sep 28, 2005 | 27.05 | 27.30 | 27.00 | 27.05 | 26,323 | +0.25(+0.93%) |
Sep 27, 2005 | 26.80 | 27.50 | 26.80 | 26.80 | 11,119 | -0.65(-2.37%) |
Sep 26, 2005 | 27.45 | 27.65 | 27.25 | 27.45 | 31,359 | -0.35(-1.26%) |
Sep 23, 2005 | 27.80 | 27.80 | 27.45 | 27.80 | 5,525 | -0.05(-0.18%) |
Sep 22, 2005 | 27.85 | 28.20 | 27.50 | 27.85 | 54,675 | +0.85(+3.15%) |
Sep 21, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 27.00 | 27.50 | 27.00 | 27.00 | 64,185 | -0.40(-1.46%) |
Sep 19, 2005 | 27.40 | 27.85 | 27.40 | 27.40 | 45,087 | -1.00(-3.52%) |
Sep 16, 2005 | 28.40 | 28.48 | 27.85 | 28.40 | 60,561 | +0.50(+1.79%) |
Sep 15, 2005 | 27.90 | 28.10 | 27.60 | 27.90 | 24,415 | +0.30(+1.09%) |
Sep 14, 2005 | 27.60 | 27.61 | 27.20 | 27.60 | 94,764 | +0.15(+0.55%) |
Sep 13, 2005 | 27.45 | 27.85 | 27.35 | 27.45 | 128,195 | -1.45(-5.02%) |
Sep 12, 2005 | 28.90 | 28.90 | 27.85 | 28.90 | 22,533 | +1.35(+4.90%) |
Sep 09, 2005 | 27.55 | 28.15 | 27.55 | 27.55 | 23,200 | +0.25(+0.92%) |
Sep 08, 2005 | 27.30 | 27.80 | 27.15 | 27.30 | 38,696 | +0.40(+1.49%) |
Sep 07, 2005 | 26.90 | 27.30 | 26.85 | 26.90 | 16,241 | +0.05(+0.19%) |
Sep 06, 2005 | 26.85 | 27.20 | 26.85 | 26.85 | 8,097 | -0.25(-0.92%) |
Sep 02, 2005 | 27.10 | 27.43 | 26.90 | 27.10 | 68,266 | +0.20(+0.74%) |
Sep 01, 2005 | 26.90 | 27.25 | 26.30 | 26.90 | 16,905 | +1.05(+4.06%) |
Aug 31, 2005 | 25.85 | 25.99 | 25.25 | 25.85 | 79,552 | +1.30(+5.30%) |
Aug 30, 2005 | 24.55 | 25.00 | 24.55 | 24.55 | 4,709 | +0.25(+1.03%) |
Aug 29, 2005 | 24.30 | 24.70 | 24.30 | 24.30 | 1,801 | +0.50(+2.10%) |
Aug 26, 2005 | 23.80 | 24.40 | 23.80 | 23.80 | 73,147 | +0.00(+0.00%) |
Aug 25, 2005 | 23.80 | 24.20 | 23.80 | 23.80 | 42,763 | -0.40(-1.65%) |
Aug 24, 2005 | 24.20 | 24.65 | 24.20 | 24.20 | 6,260 | -0.20(-0.82%) |
Aug 23, 2005 | 24.40 | 24.70 | 24.40 | 24.40 | 14,621 | -0.25(-1.01%) |
Aug 22, 2005 | 24.65 | 24.65 | 24.05 | 24.65 | 12,377 | +1.25(+5.34%) |
Aug 19, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 2,885 | +0.00(+0.00%) |
Aug 18, 2005 | 23.40 | 24.00 | 23.40 | 23.40 | 23,536 | -0.50(-2.09%) |
Aug 17, 2005 | 23.90 | 24.55 | 23.90 | 23.90 | 4,576 | -0.90(-3.63%) |
Aug 16, 2005 | 24.80 | 24.80 | 24.60 | 24.80 | 10,913 | +0.20(+0.81%) |
Aug 15, 2005 | 24.60 | 25.05 | 24.35 | 24.60 | 14,840 | -0.20(-0.81%) |
Aug 12, 2005 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 24.80 | 24.95 | 24.45 | 24.80 | 6,595 | +0.20(+0.81%) |
Aug 09, 2005 | 24.60 | 24.90 | 24.35 | 24.60 | 6,713 | +0.25(+1.03%) |
Aug 08, 2005 | 24.35 | 24.35 | 24.05 | 24.35 | 23,794 | +0.00(+0.00%) |
Aug 05, 2005 | 24.35 | 24.35 | 24.05 | 24.35 | 23,794 | +0.05(+0.21%) |
Aug 04, 2005 | 24.30 | 24.35 | 24.00 | 24.30 | 9,294 | +0.95(+4.07%) |
Aug 03, 2005 | 23.35 | 23.35 | 23.05 | 23.35 | 21,159 | +0.10(+0.43%) |
Aug 02, 2005 | 23.25 | 23.40 | 22.80 | 23.25 | 48,318 | +0.00(+0.00%) |