Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.02 | 25.05 | 24.02 | 24.79 | 132,971 | +0.77(+3.21%) |
Oct 28, 2005 | 23.78 | 24.08 | 23.55 | 24.02 | 87,035 | +0.37(+1.56%) |
Oct 27, 2005 | 23.90 | 23.93 | 23.16 | 23.65 | 118,231 | -0.41(-1.70%) |
Oct 26, 2005 | 24.31 | 24.72 | 23.89 | 24.06 | 141,589 | -0.39(-1.60%) |
Oct 25, 2005 | 24.91 | 25.00 | 24.20 | 24.45 | 222,511 | -0.46(-1.85%) |
Oct 24, 2005 | 24.80 | 25.13 | 24.60 | 24.91 | 103,570 | +0.19(+0.77%) |
Oct 21, 2005 | 24.61 | 24.93 | 24.25 | 24.72 | 130,356 | +0.16(+0.65%) |
Oct 20, 2005 | 24.92 | 25.31 | 24.14 | 24.56 | 176,136 | -0.44(-1.76%) |
Oct 19, 2005 | 24.66 | 25.08 | 23.36 | 25.00 | 292,484 | +0.21(+0.85%) |
Oct 18, 2005 | 24.95 | 25.12 | 24.66 | 24.79 | 107,129 | -0.29(-1.16%) |
Oct 17, 2005 | 25.30 | 25.37 | 24.59 | 25.08 | 143,608 | -0.27(-1.07%) |
Oct 14, 2005 | 24.89 | 25.50 | 24.59 | 25.35 | 147,815 | +0.65(+2.63%) |
Oct 13, 2005 | 25.26 | 25.45 | 24.53 | 24.70 | 422,671 | -0.62(-2.45%) |
Oct 12, 2005 | 26.03 | 26.42 | 25.29 | 25.32 | 206,991 | -0.87(-3.32%) |
Oct 11, 2005 | 26.90 | 27.00 | 25.75 | 26.19 | 205,988 | -0.63(-2.35%) |
Oct 10, 2005 | 27.43 | 27.59 | 26.38 | 26.82 | 315,930 | -0.40(-1.47%) |
Oct 07, 2005 | 27.02 | 27.37 | 26.90 | 27.22 | 302,033 | +0.67(+2.52%) |
Oct 06, 2005 | 26.03 | 26.60 | 25.96 | 26.55 | 595,875 | +0.71(+2.75%) |
Oct 05, 2005 | 26.15 | 26.25 | 25.60 | 25.84 | 125,130 | -0.16(-0.62%) |
Oct 04, 2005 | 25.89 | 26.46 | 25.77 | 26.00 | 119,709 | -0.04(-0.15%) |
Oct 03, 2005 | 25.73 | 26.15 | 25.56 | 26.04 | 225,198 | +0.39(+1.52%) |
Sep 30, 2005 | 25.20 | 25.72 | 24.49 | 25.65 | 243,255 | +0.40(+1.58%) |
Sep 29, 2005 | 24.92 | 25.28 | 24.88 | 25.25 | 275,690 | +0.30(+1.20%) |
Sep 28, 2005 | 24.40 | 24.95 | 24.31 | 24.95 | 465,668 | +0.56(+2.30%) |
Sep 27, 2005 | 24.55 | 24.55 | 24.33 | 24.39 | 110,039 | -0.27(-1.09%) |
Sep 26, 2005 | 24.40 | 24.66 | 24.27 | 24.66 | 95,933 | +0.35(+1.44%) |
Sep 23, 2005 | 24.31 | 24.40 | 23.89 | 24.31 | 108,643 | +0.21(+0.87%) |
Sep 22, 2005 | 24.10 | 24.20 | 23.90 | 24.10 | 128,114 | +0.10(+0.42%) |
Sep 21, 2005 | 24.08 | 24.11 | 23.42 | 24.00 | 198,661 | -0.02(-0.08%) |
Sep 20, 2005 | 23.94 | 24.19 | 23.57 | 24.02 | 150,628 | +0.12(+0.50%) |
Sep 19, 2005 | 24.44 | 24.44 | 23.80 | 23.90 | 93,502 | -0.60(-2.45%) |
Sep 16, 2005 | 24.27 | 24.65 | 24.14 | 24.50 | 408,327 | +0.30(+1.24%) |
Sep 15, 2005 | 23.83 | 24.48 | 23.78 | 24.20 | 241,289 | +0.37(+1.55%) |
Sep 14, 2005 | 23.62 | 23.90 | 23.35 | 23.83 | 162,000 | +0.15(+0.63%) |
Sep 13, 2005 | 23.81 | 23.95 | 23.52 | 23.68 | 79,550 | -0.29(-1.21%) |
Sep 12, 2005 | 23.81 | 23.97 | 23.77 | 23.97 | 70,169 | +0.07(+0.29%) |
Sep 09, 2005 | 23.00 | 23.95 | 23.00 | 23.90 | 148,202 | +0.77(+3.33%) |
Sep 08, 2005 | 23.20 | 23.28 | 22.53 | 23.13 | 120,743 | -0.18(-0.77%) |
Sep 07, 2005 | 23.29 | 23.42 | 23.14 | 23.31 | 84,921 | -0.16(-0.68%) |
Sep 06, 2005 | 23.10 | 23.54 | 23.00 | 23.47 | 108,588 | +0.47(+2.04%) |
Sep 02, 2005 | 23.62 | 23.75 | 22.93 | 23.00 | 72,828 | -0.69(-2.91%) |
Sep 01, 2005 | 23.73 | 23.85 | 23.49 | 23.69 | 83,103 | -0.05(-0.21%) |
Aug 31, 2005 | 23.13 | 23.88 | 23.05 | 23.74 | 107,905 | +0.55(+2.37%) |
Aug 30, 2005 | 23.28 | 23.40 | 23.01 | 23.19 | 81,602 | -0.29(-1.24%) |
Aug 29, 2005 | 22.98 | 23.49 | 22.84 | 23.48 | 85,608 | +0.41(+1.78%) |
Aug 26, 2005 | 23.14 | 23.31 | 22.98 | 23.07 | 90,737 | -0.22(-0.94%) |
Aug 25, 2005 | 22.98 | 23.31 | 22.90 | 23.29 | 50,796 | +0.37(+1.61%) |
Aug 24, 2005 | 23.12 | 23.35 | 22.68 | 22.92 | 132,124 | -0.17(-0.74%) |
Aug 23, 2005 | 23.65 | 23.65 | 22.93 | 23.09 | 62,464 | -0.58(-2.45%) |
Aug 22, 2005 | 23.10 | 23.68 | 23.10 | 23.67 | 172,033 | +0.52(+2.25%) |
Aug 19, 2005 | 22.91 | 23.17 | 22.81 | 23.15 | 68,948 | +0.39(+1.71%) |
Aug 18, 2005 | 22.62 | 23.10 | 22.52 | 22.76 | 68,249 | -0.01(-0.04%) |
Aug 17, 2005 | 22.56 | 23.06 | 22.44 | 22.77 | 53,450 | +0.08(+0.35%) |
Aug 16, 2005 | 22.90 | 23.10 | 22.57 | 22.69 | 81,765 | -0.36(-1.56%) |
Aug 15, 2005 | 22.97 | 23.32 | 22.74 | 23.05 | 88,280 | +0.05(+0.22%) |
Aug 12, 2005 | 23.11 | 23.20 | 22.68 | 23.00 | 113,675 | -0.18(-0.78%) |
Aug 11, 2005 | 22.85 | 23.33 | 22.80 | 23.18 | 116,004 | +0.30(+1.31%) |
Aug 10, 2005 | 22.77 | 22.91 | 22.66 | 22.88 | 227,537 | +0.17(+0.75%) |
Aug 09, 2005 | 22.74 | 22.90 | 22.66 | 22.71 | 108,474 | +0.11(+0.49%) |
Aug 08, 2005 | 23.31 | 23.48 | 22.51 | 22.60 | 246,213 | -0.87(-3.71%) |
Aug 05, 2005 | 21.93 | 23.63 | 21.75 | 23.47 | 475,874 | +1.91(+8.86%) |
Aug 04, 2005 | 21.76 | 21.98 | 21.47 | 21.56 | 119,109 | -0.19(-0.87%) |
Aug 03, 2005 | 21.95 | 22.06 | 21.70 | 21.75 | 123,808 | -0.20(-0.91%) |
Aug 02, 2005 | 22.16 | 22.16 | 21.38 | 21.95 | 210,857 | -0.30(-1.35%) |