Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.42 | 23.95 | 23.35 | 23.77 | 42,742 | +0.34(+1.43%) |
Oct 28, 2005 | 23.32 | 23.48 | 23.20 | 23.44 | 24,302 | +0.25(+1.09%) |
Oct 27, 2005 | 23.66 | 23.66 | 23.16 | 23.18 | 44,574 | -0.93(-3.87%) |
Oct 26, 2005 | 24.34 | 24.39 | 24.12 | 24.12 | 34,438 | -0.20(-0.84%) |
Oct 25, 2005 | 24.43 | 24.56 | 24.24 | 24.32 | 24,180 | -0.07(-0.30%) |
Oct 24, 2005 | 24.08 | 24.48 | 24.00 | 24.39 | 67,533 | +0.23(+0.95%) |
Oct 21, 2005 | 24.41 | 24.46 | 24.07 | 24.16 | 12,212 | +0.14(+0.58%) |
Oct 20, 2005 | 24.47 | 24.47 | 23.97 | 24.03 | 44,940 | -0.33(-1.34%) |
Oct 19, 2005 | 23.96 | 24.42 | 23.77 | 24.35 | 21,493 | -0.05(-0.20%) |
Oct 18, 2005 | 24.66 | 24.66 | 24.26 | 24.40 | 41,277 | -0.47(-1.91%) |
Oct 17, 2005 | 25.01 | 25.01 | 24.84 | 24.88 | 22,348 | -0.25(-1.01%) |
Oct 14, 2005 | 25.11 | 25.24 | 24.86 | 25.13 | 39,933 | +0.11(+0.46%) |
Oct 13, 2005 | 24.93 | 25.10 | 24.84 | 25.02 | 64,968 | -0.10(-0.39%) |
Oct 12, 2005 | 25.43 | 25.43 | 25.07 | 25.11 | 109,054 | -0.31(-1.22%) |
Oct 11, 2005 | 25.39 | 25.47 | 25.34 | 25.43 | 22,470 | -0.44(-1.71%) |
Oct 10, 2005 | 26.07 | 26.07 | 25.79 | 25.87 | 14,410 | -0.16(-0.60%) |
Oct 07, 2005 | 26.24 | 26.24 | 25.94 | 26.02 | 24,302 | -0.23(-0.87%) |
Oct 06, 2005 | 26.35 | 26.49 | 26.20 | 26.25 | 28,332 | +0.33(+1.26%) |
Oct 05, 2005 | 26.24 | 26.29 | 25.92 | 25.92 | 45,673 | -0.16(-0.60%) |
Oct 04, 2005 | 26.12 | 26.39 | 26.08 | 26.08 | 23,447 | -0.23(-0.87%) |
Oct 03, 2005 | 26.65 | 26.65 | 26.21 | 26.31 | 22,714 | -0.38(-1.44%) |
Sep 30, 2005 | 26.64 | 26.80 | 26.60 | 26.69 | 13,555 | +0.15(+0.56%) |
Sep 29, 2005 | 26.65 | 26.65 | 26.32 | 26.55 | 17,951 | -0.05(-0.18%) |
Sep 28, 2005 | 26.18 | 26.81 | 26.18 | 26.60 | 32,606 | +0.64(+2.46%) |
Sep 27, 2005 | 25.91 | 25.96 | 25.80 | 25.96 | 19,295 | +0.07(+0.28%) |
Sep 26, 2005 | 25.82 | 26.00 | 25.82 | 25.88 | 13,433 | +0.38(+1.51%) |
Sep 23, 2005 | 25.50 | 25.57 | 25.38 | 25.50 | 25,889 | +0.07(+0.29%) |
Sep 22, 2005 | 25.47 | 25.47 | 25.30 | 25.43 | 24,790 | -0.55(-2.11%) |
Sep 21, 2005 | 26.11 | 26.16 | 25.92 | 25.97 | 13,433 | +0.62(+2.46%) |
Sep 20, 2005 | 25.61 | 25.63 | 25.35 | 25.35 | 22,958 | -0.28(-1.09%) |
Sep 19, 2005 | 25.65 | 25.73 | 25.58 | 25.63 | 18,562 | -0.47(-1.79%) |
Sep 16, 2005 | 25.98 | 26.15 | 25.82 | 26.10 | 45,429 | +0.16(+0.60%) |
Sep 15, 2005 | 26.08 | 26.09 | 25.84 | 25.94 | 18,684 | -0.34(-1.28%) |
Sep 14, 2005 | 25.94 | 26.54 | 25.94 | 26.28 | 30,896 | +0.40(+1.55%) |
Sep 13, 2005 | 25.74 | 25.93 | 25.72 | 25.88 | 12,334 | -0.11(-0.41%) |
Sep 12, 2005 | 25.85 | 26.04 | 25.83 | 25.98 | 15,020 | -0.26(-1.00%) |
Sep 09, 2005 | 26.22 | 26.30 | 26.15 | 26.24 | 30,652 | +0.04(+0.16%) |
Sep 08, 2005 | 26.19 | 26.29 | 26.08 | 26.20 | 11,235 | +0.02(+0.06%) |
Sep 07, 2005 | 26.38 | 26.39 | 26.16 | 26.19 | 28,698 | -0.37(-1.39%) |
Sep 06, 2005 | 26.40 | 26.56 | 26.39 | 26.56 | 32,606 | +0.36(+1.38%) |
Sep 02, 2005 | 26.15 | 26.29 | 26.15 | 26.20 | 126,273 | +0.05(+0.19%) |
Sep 01, 2005 | 25.96 | 26.18 | 25.96 | 26.15 | 132,013 | +0.22(+0.85%) |
Aug 31, 2005 | 25.51 | 25.92 | 25.46 | 25.92 | 24,546 | +0.47(+1.83%) |
Aug 30, 2005 | 25.46 | 25.47 | 25.34 | 25.46 | 8,670 | -0.29(-1.14%) |
Aug 29, 2005 | 25.67 | 25.79 | 25.58 | 25.75 | 11,601 | +0.11(+0.45%) |
Aug 26, 2005 | 25.67 | 25.74 | 25.60 | 25.64 | 9,037 | -0.17(-0.67%) |
Aug 25, 2005 | 25.89 | 25.96 | 25.81 | 25.81 | 19,051 | -0.06(-0.22%) |
Aug 24, 2005 | 25.98 | 26.12 | 25.82 | 25.87 | 44,208 | -0.21(-0.82%) |
Aug 23, 2005 | 26.18 | 26.24 | 26.04 | 26.08 | 18,440 | -0.26(-0.99%) |
Aug 22, 2005 | 26.29 | 26.40 | 26.24 | 26.34 | 10,502 | +0.16(+0.63%) |
Aug 19, 2005 | 26.15 | 26.29 | 26.11 | 26.18 | 8,304 | +0.20(+0.76%) |
Aug 18, 2005 | 25.97 | 26.14 | 25.96 | 25.98 | 74,494 | -0.57(-2.16%) |
Aug 17, 2005 | 26.29 | 26.61 | 26.29 | 26.56 | 13,189 | +0.00(+0.00%) |
Aug 16, 2005 | 26.74 | 26.74 | 26.44 | 26.56 | 14,410 | -0.20(-0.76%) |
Aug 15, 2005 | 26.74 | 26.83 | 26.53 | 26.76 | 42,742 | -0.31(-1.15%) |
Aug 12, 2005 | 27.10 | 27.10 | 26.86 | 27.07 | 11,479 | +0.07(+0.27%) |
Aug 11, 2005 | 26.94 | 27.05 | 26.85 | 27.00 | 24,424 | +0.22(+0.83%) |
Aug 10, 2005 | 27.02 | 27.14 | 26.69 | 26.78 | 34,438 | -0.22(-0.82%) |
Aug 09, 2005 | 26.74 | 27.00 | 26.74 | 27.00 | 16,608 | +0.43(+1.60%) |
Aug 08, 2005 | 26.82 | 26.82 | 26.51 | 26.57 | 26,256 | -0.30(-1.13%) |
Aug 05, 2005 | 27.18 | 27.18 | 26.75 | 26.87 | 23,203 | -0.32(-1.17%) |
Aug 04, 2005 | 27.27 | 27.33 | 26.98 | 27.19 | 21,249 | -0.53(-1.92%) |
Aug 03, 2005 | 27.49 | 27.76 | 27.48 | 27.73 | 32,484 | +0.36(+1.32%) |
Aug 02, 2005 | 27.02 | 27.61 | 27.02 | 27.37 | 18,684 | +0.21(+0.78%) |