Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.77 | 30.12 | 29.46 | 29.64 | 193,793 | -0.12(-0.39%) |
Oct 28, 2005 | 28.74 | 29.94 | 28.74 | 29.76 | 251,527 | +1.10(+3.86%) |
Oct 27, 2005 | 29.00 | 29.00 | 28.50 | 28.65 | 190,926 | -0.43(-1.48%) |
Oct 26, 2005 | 28.85 | 29.26 | 28.84 | 29.08 | 216,209 | +0.10(+0.34%) |
Oct 25, 2005 | 29.43 | 29.43 | 28.62 | 28.98 | 254,394 | -0.41(-1.38%) |
Oct 24, 2005 | 28.95 | 29.50 | 28.13 | 29.39 | 210,866 | +0.42(+1.46%) |
Oct 21, 2005 | 28.98 | 29.50 | 28.93 | 28.97 | 186,886 | -0.02(-0.05%) |
Oct 20, 2005 | 29.47 | 29.79 | 28.77 | 28.98 | 172,811 | -0.49(-1.67%) |
Oct 19, 2005 | 28.85 | 29.47 | 28.25 | 29.47 | 202,264 | +0.52(+1.80%) |
Oct 18, 2005 | 29.12 | 29.30 | 28.77 | 28.95 | 174,505 | -0.33(-1.13%) |
Oct 17, 2005 | 28.77 | 29.28 | 28.64 | 29.28 | 164,600 | +0.12(+0.42%) |
Oct 14, 2005 | 29.20 | 29.48 | 28.91 | 29.16 | 242,665 | +0.00(+0.00%) |
Oct 13, 2005 | 28.97 | 29.54 | 28.89 | 29.16 | 215,427 | -0.12(-0.39%) |
Oct 12, 2005 | 29.29 | 29.68 | 29.12 | 29.27 | 313,301 | -0.04(-0.13%) |
Oct 11, 2005 | 29.16 | 29.50 | 29.16 | 29.31 | 256,610 | +0.14(+0.47%) |
Oct 10, 2005 | 29.17 | 29.48 | 29.00 | 29.17 | 302,615 | -0.56(-1.88%) |
Oct 07, 2005 | 28.85 | 29.94 | 28.85 | 29.73 | 223,768 | +0.86(+2.98%) |
Oct 06, 2005 | 28.58 | 29.01 | 28.54 | 28.87 | 394,624 | +0.29(+1.02%) |
Oct 05, 2005 | 29.27 | 29.28 | 28.39 | 28.58 | 479,205 | -0.69(-2.36%) |
Oct 04, 2005 | 29.35 | 30.02 | 29.05 | 29.27 | 125,633 | -0.04(-0.13%) |
Oct 03, 2005 | 28.47 | 29.72 | 28.47 | 29.31 | 327,246 | +1.02(+3.61%) |
Sep 30, 2005 | 28.31 | 28.31 | 27.62 | 28.29 | 146,876 | +0.12(+0.41%) |
Sep 29, 2005 | 27.47 | 28.37 | 27.25 | 28.18 | 101,132 | +0.70(+2.54%) |
Sep 28, 2005 | 27.26 | 27.60 | 27.06 | 27.48 | 126,676 | +0.22(+0.82%) |
Sep 27, 2005 | 27.37 | 27.39 | 26.70 | 27.25 | 178,154 | -0.19(-0.70%) |
Sep 26, 2005 | 27.20 | 27.64 | 27.13 | 27.45 | 129,021 | +0.39(+1.45%) |
Sep 23, 2005 | 27.06 | 27.09 | 26.55 | 27.06 | 236,409 | +0.23(+0.86%) |
Sep 22, 2005 | 27.61 | 27.61 | 26.76 | 26.83 | 420,168 | -0.85(-3.08%) |
Sep 21, 2005 | 28.12 | 28.12 | 27.60 | 27.68 | 160,821 | -0.48(-1.72%) |
Sep 20, 2005 | 28.08 | 28.44 | 27.95 | 28.16 | 169,944 | +0.21(+0.77%) |
Sep 19, 2005 | 28.54 | 28.54 | 27.62 | 27.95 | 199,267 | -0.68(-2.36%) |
Sep 16, 2005 | 28.24 | 28.68 | 28.10 | 28.62 | 326,073 | +0.54(+1.94%) |
Sep 15, 2005 | 27.69 | 28.10 | 27.65 | 28.08 | 77,804 | +0.38(+1.39%) |
Sep 14, 2005 | 27.85 | 27.97 | 27.49 | 27.69 | 136,450 | -0.15(-0.55%) |
Sep 13, 2005 | 28.39 | 28.41 | 27.64 | 27.85 | 206,695 | -1.04(-3.61%) |
Sep 12, 2005 | 28.24 | 29.10 | 28.01 | 28.89 | 90,836 | +0.52(+1.84%) |
Sep 09, 2005 | 28.04 | 28.39 | 27.86 | 28.37 | 91,357 | +0.45(+1.62%) |
Sep 08, 2005 | 27.89 | 27.98 | 27.52 | 27.91 | 84,450 | -0.06(-0.22%) |
Sep 07, 2005 | 28.01 | 28.01 | 27.62 | 27.98 | 68,551 | -0.03(-0.11%) |
Sep 06, 2005 | 27.36 | 28.04 | 27.19 | 28.01 | 87,969 | +0.73(+2.67%) |
Sep 02, 2005 | 27.70 | 27.74 | 27.02 | 27.28 | 90,576 | -0.40(-1.44%) |
Sep 01, 2005 | 27.72 | 27.84 | 27.32 | 27.68 | 68,681 | +0.04(+0.14%) |
Aug 31, 2005 | 26.79 | 27.74 | 26.45 | 27.64 | 132,540 | +0.85(+3.18%) |
Aug 30, 2005 | 27.08 | 27.08 | 26.57 | 26.79 | 71,287 | -0.28(-1.05%) |
Aug 29, 2005 | 26.71 | 27.13 | 26.59 | 27.07 | 112,470 | +0.36(+1.35%) |
Aug 26, 2005 | 27.34 | 27.35 | 26.55 | 26.71 | 128,109 | -0.62(-2.27%) |
Aug 25, 2005 | 27.32 | 27.43 | 27.18 | 27.33 | 69,202 | +0.05(+0.20%) |
Aug 24, 2005 | 27.06 | 27.93 | 27.06 | 27.28 | 175,287 | +0.22(+0.82%) |
Aug 23, 2005 | 27.25 | 27.44 | 26.93 | 27.06 | 89,924 | -0.10(-0.37%) |
Aug 22, 2005 | 27.09 | 27.24 | 26.71 | 27.16 | 98,395 | +0.21(+0.77%) |
Aug 19, 2005 | 27.05 | 27.12 | 26.63 | 26.95 | 69,333 | -0.10(-0.37%) |
Aug 18, 2005 | 27.09 | 27.09 | 26.78 | 27.05 | 111,688 | -0.12(-0.42%) |
Aug 17, 2005 | 27.12 | 27.24 | 26.85 | 27.16 | 126,415 | -0.03(-0.11%) |
Aug 16, 2005 | 27.55 | 27.58 | 27.09 | 27.19 | 180,370 | -0.46(-1.66%) |
Aug 15, 2005 | 27.44 | 27.98 | 27.42 | 27.65 | 110,906 | +0.25(+0.90%) |
Aug 12, 2005 | 27.66 | 27.66 | 27.20 | 27.41 | 164,470 | -0.37(-1.33%) |
Aug 11, 2005 | 27.01 | 27.82 | 27.01 | 27.78 | 143,618 | +0.71(+2.64%) |
Aug 10, 2005 | 27.09 | 27.41 | 26.63 | 27.06 | 261,953 | +0.03(+0.11%) |
Aug 09, 2005 | 27.16 | 27.41 | 26.88 | 27.03 | 109,603 | -0.08(-0.31%) |
Aug 08, 2005 | 27.20 | 27.32 | 26.73 | 27.12 | 68,290 | -0.03(-0.11%) |
Aug 05, 2005 | 27.51 | 27.51 | 26.89 | 27.15 | 190,796 | -0.35(-1.28%) |
Aug 04, 2005 | 27.39 | 27.67 | 27.12 | 27.50 | 270,164 | -0.10(-0.36%) |
Aug 03, 2005 | 27.24 | 27.74 | 27.24 | 27.60 | 395,145 | +0.28(+1.04%) |
Aug 02, 2005 | 27.38 | 27.39 | 27.19 | 27.32 | 187,016 | +0.02(+0.06%) |