Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.00 | 28.38 | 26.83 | 28.14 | 236,243 | +0.14(+0.50%) |
Oct 28, 2005 | 27.66 | 28.17 | 27.48 | 28.00 | 84,482 | +0.57(+2.08%) |
Oct 27, 2005 | 28.82 | 28.82 | 27.43 | 27.43 | 92,681 | -1.51(-5.22%) |
Oct 26, 2005 | 28.29 | 29.20 | 28.16 | 28.94 | 118,916 | +0.38(+1.33%) |
Oct 25, 2005 | 27.63 | 29.38 | 26.85 | 28.56 | 599,888 | +1.04(+3.78%) |
Oct 24, 2005 | 26.27 | 27.53 | 26.10 | 27.52 | 240,445 | +1.32(+5.04%) |
Oct 21, 2005 | 25.24 | 26.44 | 25.24 | 26.20 | 60,823 | +0.79(+3.11%) |
Oct 20, 2005 | 25.97 | 25.99 | 24.95 | 25.41 | 66,543 | -0.64(-2.46%) |
Oct 19, 2005 | 24.22 | 26.10 | 24.01 | 26.05 | 154,056 | +1.71(+7.03%) |
Oct 18, 2005 | 24.82 | 24.94 | 24.13 | 24.34 | 143,944 | -0.52(-2.09%) |
Oct 17, 2005 | 24.99 | 24.99 | 24.50 | 24.86 | 112,936 | -0.29(-1.15%) |
Oct 14, 2005 | 24.48 | 25.43 | 24.03 | 25.15 | 79,674 | +0.86(+3.54%) |
Oct 13, 2005 | 23.99 | 24.82 | 23.95 | 24.29 | 74,065 | +0.28(+1.17%) |
Oct 12, 2005 | 24.33 | 24.76 | 24.00 | 24.01 | 116,847 | -0.55(-2.24%) |
Oct 11, 2005 | 24.83 | 24.96 | 24.47 | 24.56 | 100,293 | -0.03(-0.12%) |
Oct 10, 2005 | 25.51 | 25.94 | 24.52 | 24.59 | 83,829 | -0.78(-3.07%) |
Oct 07, 2005 | 24.71 | 25.42 | 24.52 | 25.37 | 53,509 | +0.75(+3.05%) |
Oct 06, 2005 | 24.57 | 24.91 | 24.50 | 24.62 | 59,182 | +0.04(+0.16%) |
Oct 05, 2005 | 25.46 | 26.06 | 24.58 | 24.58 | 71,246 | -0.98(-3.83%) |
Oct 04, 2005 | 25.42 | 26.00 | 25.42 | 25.56 | 170,357 | +0.16(+0.63%) |
Oct 03, 2005 | 25.54 | 25.78 | 25.35 | 25.40 | 70,032 | -0.01(-0.04%) |
Sep 30, 2005 | 25.61 | 25.68 | 25.06 | 25.41 | 44,125 | -0.39(-1.51%) |
Sep 29, 2005 | 24.85 | 25.80 | 24.62 | 25.80 | 67,613 | +0.94(+3.76%) |
Sep 28, 2005 | 25.50 | 25.50 | 24.83 | 24.86 | 89,993 | -0.73(-2.83%) |
Sep 27, 2005 | 26.06 | 26.10 | 25.47 | 25.59 | 95,586 | -0.35(-1.35%) |
Sep 26, 2005 | 25.61 | 25.95 | 25.28 | 25.94 | 45,574 | +0.48(+1.89%) |
Sep 23, 2005 | 25.46 | 25.72 | 25.06 | 25.46 | 41,052 | +0.11(+0.43%) |
Sep 22, 2005 | 25.35 | 25.57 | 25.06 | 25.35 | 54,860 | +0.01(+0.04%) |
Sep 21, 2005 | 25.70 | 25.97 | 25.21 | 25.34 | 63,158 | -0.53(-2.05%) |
Sep 20, 2005 | 26.06 | 26.46 | 25.35 | 25.87 | 122,344 | -0.14(-0.54%) |
Sep 19, 2005 | 25.95 | 26.14 | 25.49 | 26.01 | 122,314 | -0.03(-0.12%) |
Sep 16, 2005 | 25.88 | 26.41 | 25.61 | 26.04 | 184,908 | +0.29(+1.13%) |
Sep 15, 2005 | 25.90 | 26.49 | 25.66 | 25.75 | 201,339 | -0.16(-0.62%) |
Sep 14, 2005 | 26.42 | 26.65 | 25.76 | 25.91 | 113,200 | -0.52(-1.97%) |
Sep 13, 2005 | 26.79 | 26.85 | 26.05 | 26.43 | 78,420 | -0.49(-1.82%) |
Sep 12, 2005 | 26.12 | 27.22 | 25.91 | 26.92 | 93,980 | +0.57(+2.16%) |
Sep 09, 2005 | 26.38 | 26.53 | 26.21 | 26.35 | 39,564 | +0.01(+0.04%) |
Sep 08, 2005 | 26.37 | 26.59 | 26.07 | 26.34 | 80,166 | -0.16(-0.60%) |
Sep 07, 2005 | 26.35 | 26.62 | 26.25 | 26.50 | 52,944 | +0.10(+0.38%) |
Sep 06, 2005 | 25.66 | 26.70 | 25.66 | 26.40 | 86,681 | +0.41(+1.58%) |
Sep 02, 2005 | 26.28 | 26.28 | 25.86 | 25.99 | 80,829 | -0.20(-0.76%) |
Sep 01, 2005 | 25.60 | 26.19 | 25.46 | 26.19 | 100,367 | +0.60(+2.34%) |
Aug 31, 2005 | 26.07 | 26.07 | 25.46 | 25.59 | 163,135 | -0.29(-1.12%) |
Aug 30, 2005 | 25.90 | 26.11 | 25.65 | 25.88 | 63,600 | -0.09(-0.35%) |
Aug 29, 2005 | 25.55 | 26.11 | 25.30 | 25.97 | 70,908 | +0.36(+1.41%) |
Aug 26, 2005 | 25.62 | 26.05 | 25.36 | 25.61 | 89,317 | +0.01(+0.04%) |
Aug 25, 2005 | 25.92 | 25.92 | 25.51 | 25.60 | 170,887 | -0.29(-1.12%) |
Aug 24, 2005 | 25.95 | 26.30 | 25.81 | 25.89 | 126,514 | -0.08(-0.31%) |
Aug 23, 2005 | 25.94 | 26.97 | 25.94 | 25.97 | 125,769 | +0.39(+1.52%) |
Aug 22, 2005 | 25.40 | 25.82 | 25.35 | 25.58 | 84,881 | +0.38(+1.51%) |
Aug 19, 2005 | 24.59 | 25.54 | 24.59 | 25.20 | 105,733 | +0.47(+1.90%) |
Aug 18, 2005 | 25.02 | 25.02 | 24.36 | 24.73 | 142,816 | -0.30(-1.20%) |
Aug 17, 2005 | 25.52 | 25.52 | 24.84 | 25.03 | 229,723 | -0.20(-0.79%) |
Aug 16, 2005 | 25.39 | 25.61 | 25.23 | 25.23 | 98,890 | -0.34(-1.33%) |
Aug 15, 2005 | 25.72 | 25.81 | 25.30 | 25.57 | 84,676 | -0.20(-0.78%) |
Aug 12, 2005 | 25.78 | 25.99 | 25.55 | 25.77 | 106,490 | -0.12(-0.46%) |
Aug 11, 2005 | 26.13 | 26.19 | 25.64 | 25.89 | 101,318 | -0.30(-1.15%) |
Aug 10, 2005 | 25.94 | 26.31 | 25.65 | 26.19 | 116,653 | +0.47(+1.83%) |
Aug 09, 2005 | 25.95 | 26.14 | 25.72 | 25.72 | 98,310 | -0.33(-1.27%) |
Aug 08, 2005 | 26.79 | 26.94 | 25.95 | 26.05 | 167,446 | -0.81(-3.02%) |
Aug 05, 2005 | 26.81 | 27.04 | 26.70 | 26.86 | 344,079 | -0.04(-0.15%) |
Aug 04, 2005 | 26.96 | 27.03 | 26.27 | 26.90 | 265,645 | -0.20(-0.74%) |
Aug 03, 2005 | 26.76 | 27.71 | 26.60 | 27.10 | 89,636 | +0.30(+1.12%) |
Aug 02, 2005 | 26.90 | 27.01 | 26.52 | 26.80 | 178,482 | +0.00(+0.00%) |