Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.54 | 29.60 | 29.30 | 29.58 | 136,286 | +0.10(+0.33%) |
Oct 28, 2005 | 28.90 | 29.51 | 28.74 | 29.48 | 237,043 | +0.72(+2.52%) |
Oct 27, 2005 | 29.40 | 29.42 | 28.61 | 28.75 | 170,748 | -0.43(-1.46%) |
Oct 26, 2005 | 29.05 | 29.40 | 28.80 | 29.18 | 172,791 | +0.23(+0.80%) |
Oct 25, 2005 | 28.84 | 29.40 | 28.70 | 28.95 | 397,090 | +0.02(+0.06%) |
Oct 24, 2005 | 28.22 | 28.98 | 28.22 | 28.94 | 304,601 | +0.63(+2.24%) |
Oct 21, 2005 | 27.95 | 28.78 | 27.95 | 28.30 | 342,169 | +0.24(+0.85%) |
Oct 20, 2005 | 27.70 | 28.20 | 25.98 | 28.06 | 1,354,999 | +1.30(+4.85%) |
Oct 19, 2005 | 26.39 | 27.00 | 26.15 | 26.76 | 472,529 | +0.04(+0.15%) |
Oct 18, 2005 | 26.74 | 27.36 | 26.60 | 26.72 | 279,420 | -0.07(-0.25%) |
Oct 17, 2005 | 26.72 | 26.86 | 26.52 | 26.79 | 613,882 | +0.07(+0.25%) |
Oct 14, 2005 | 27.34 | 27.53 | 26.72 | 26.72 | 775,317 | -0.67(-2.43%) |
Oct 13, 2005 | 27.55 | 27.84 | 27.34 | 27.39 | 229,945 | -0.08(-0.30%) |
Oct 12, 2005 | 27.60 | 27.78 | 27.27 | 27.47 | 325,278 | -0.18(-0.65%) |
Oct 11, 2005 | 27.94 | 28.37 | 27.64 | 27.65 | 288,264 | -0.22(-0.80%) |
Oct 10, 2005 | 28.48 | 28.48 | 27.76 | 27.87 | 152,201 | -0.61(-2.14%) |
Oct 07, 2005 | 28.45 | 28.65 | 28.40 | 28.48 | 141,168 | +0.12(+0.41%) |
Oct 06, 2005 | 27.97 | 28.37 | 27.93 | 28.37 | 507,535 | +0.40(+1.44%) |
Oct 05, 2005 | 28.20 | 28.45 | 27.97 | 27.97 | 213,441 | -0.34(-1.19%) |
Oct 04, 2005 | 28.99 | 29.17 | 28.30 | 28.30 | 106,126 | -0.55(-1.91%) |
Oct 03, 2005 | 28.57 | 29.02 | 28.47 | 28.85 | 175,055 | +0.13(+0.46%) |
Sep 30, 2005 | 28.76 | 28.98 | 28.57 | 28.72 | 190,388 | -0.02(-0.09%) |
Sep 29, 2005 | 28.23 | 28.90 | 28.08 | 28.75 | 199,171 | +0.49(+1.72%) |
Sep 28, 2005 | 28.45 | 28.53 | 28.17 | 28.26 | 461,487 | -0.12(-0.41%) |
Sep 27, 2005 | 28.42 | 28.43 | 28.02 | 28.38 | 138,385 | +0.09(+0.32%) |
Sep 26, 2005 | 28.34 | 28.65 | 28.14 | 28.29 | 168,478 | +0.13(+0.47%) |
Sep 23, 2005 | 28.15 | 28.36 | 27.81 | 28.15 | 191,131 | +0.22(+0.79%) |
Sep 22, 2005 | 27.93 | 28.29 | 27.79 | 27.93 | 285,878 | -0.13(-0.47%) |
Sep 21, 2005 | 28.29 | 28.76 | 27.51 | 28.06 | 369,582 | +0.01(+0.03%) |
Sep 20, 2005 | 28.45 | 28.61 | 27.90 | 28.06 | 155,264 | -0.56(-1.95%) |
Sep 19, 2005 | 28.47 | 28.88 | 28.47 | 28.61 | 74,667 | -0.03(-0.11%) |
Sep 16, 2005 | 28.78 | 28.94 | 28.51 | 28.65 | 164,552 | -0.07(-0.23%) |
Sep 15, 2005 | 28.51 | 29.57 | 28.50 | 28.71 | 132,853 | +0.21(+0.75%) |
Sep 14, 2005 | 29.17 | 29.27 | 28.43 | 28.50 | 182,180 | -0.73(-2.50%) |
Sep 13, 2005 | 29.69 | 29.69 | 29.08 | 29.23 | 101,713 | -0.35(-1.20%) |
Sep 12, 2005 | 29.21 | 29.68 | 29.21 | 29.59 | 90,296 | +0.23(+0.78%) |
Sep 09, 2005 | 29.61 | 29.61 | 29.23 | 29.35 | 79,247 | -0.26(-0.89%) |
Sep 08, 2005 | 29.60 | 29.70 | 29.34 | 29.62 | 154,401 | -0.04(-0.14%) |
Sep 07, 2005 | 29.72 | 29.77 | 29.40 | 29.66 | 84,063 | -0.10(-0.33%) |
Sep 06, 2005 | 29.62 | 29.89 | 29.02 | 29.76 | 78,914 | +0.27(+0.92%) |
Sep 02, 2005 | 29.26 | 29.69 | 29.12 | 29.49 | 115,865 | +0.08(+0.28%) |
Sep 01, 2005 | 30.05 | 30.13 | 29.24 | 29.40 | 205,997 | -0.69(-2.30%) |
Aug 31, 2005 | 29.16 | 30.19 | 29.16 | 30.09 | 263,080 | +0.62(+2.09%) |
Aug 30, 2005 | 29.19 | 29.60 | 28.95 | 29.48 | 199,768 | +0.40(+1.39%) |
Aug 29, 2005 | 28.50 | 29.08 | 28.42 | 29.08 | 220,702 | +0.71(+2.49%) |
Aug 26, 2005 | 29.32 | 29.32 | 28.36 | 28.37 | 164,693 | -0.95(-3.23%) |
Aug 25, 2005 | 28.75 | 29.59 | 28.75 | 29.31 | 397,201 | +0.91(+3.21%) |
Aug 24, 2005 | 28.01 | 28.72 | 28.01 | 28.40 | 162,725 | +0.21(+0.73%) |
Aug 23, 2005 | 28.17 | 28.35 | 27.93 | 28.20 | 134,411 | +0.02(+0.09%) |
Aug 22, 2005 | 28.21 | 28.48 | 28.08 | 28.17 | 142,187 | -0.18(-0.64%) |
Aug 19, 2005 | 28.75 | 28.75 | 28.29 | 28.35 | 124,680 | -0.33(-1.15%) |
Aug 18, 2005 | 28.91 | 29.12 | 28.32 | 28.68 | 278,196 | -0.37(-1.27%) |
Aug 17, 2005 | 29.48 | 29.48 | 28.92 | 29.05 | 156,692 | -0.40(-1.37%) |
Aug 16, 2005 | 29.39 | 29.52 | 29.32 | 29.45 | 174,546 | -0.08(-0.28%) |
Aug 15, 2005 | 29.49 | 29.97 | 29.38 | 29.54 | 142,277 | -0.02(-0.08%) |
Aug 12, 2005 | 29.67 | 29.77 | 29.49 | 29.56 | 143,566 | -0.25(-0.83%) |
Aug 11, 2005 | 29.73 | 29.97 | 29.65 | 29.81 | 251,566 | +0.02(+0.08%) |
Aug 10, 2005 | 29.68 | 29.81 | 29.46 | 29.78 | 218,484 | +0.20(+0.67%) |
Aug 09, 2005 | 29.40 | 29.69 | 29.36 | 29.59 | 291,235 | +0.10(+0.33%) |
Aug 08, 2005 | 29.59 | 29.74 | 29.41 | 29.49 | 178,414 | -0.03(-0.11%) |
Aug 05, 2005 | 29.63 | 29.74 | 29.32 | 29.52 | 104,981 | -0.10(-0.33%) |
Aug 04, 2005 | 29.86 | 29.86 | 29.39 | 29.62 | 261,830 | -0.12(-0.39%) |
Aug 03, 2005 | 29.86 | 29.96 | 29.59 | 29.73 | 139,284 | -0.20(-0.66%) |
Aug 02, 2005 | 29.94 | 30.01 | 29.64 | 29.93 | 187,242 | +0.06(+0.19%) |