Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.77 | 30.74 | 29.71 | 30.53 | 250,812 | +0.82(+2.75%) |
Oct 28, 2005 | 28.64 | 29.77 | 28.54 | 29.71 | 266,582 | +1.02(+3.57%) |
Oct 27, 2005 | 29.56 | 29.88 | 28.49 | 28.69 | 389,943 | -1.36(-4.53%) |
Oct 26, 2005 | 30.32 | 30.47 | 29.90 | 30.05 | 464,957 | -0.08(-0.26%) |
Oct 25, 2005 | 30.08 | 30.23 | 29.82 | 30.13 | 210,468 | +0.16(+0.52%) |
Oct 24, 2005 | 29.67 | 30.14 | 29.67 | 29.97 | 196,054 | +0.36(+1.22%) |
Oct 21, 2005 | 29.01 | 29.76 | 29.01 | 29.61 | 223,720 | +0.47(+1.60%) |
Oct 20, 2005 | 28.84 | 29.58 | 28.84 | 29.15 | 197,828 | +0.22(+0.74%) |
Oct 19, 2005 | 28.10 | 28.93 | 28.10 | 28.93 | 294,852 | +0.59(+2.10%) |
Oct 18, 2005 | 28.88 | 29.01 | 28.06 | 28.34 | 156,965 | -0.34(-1.17%) |
Oct 17, 2005 | 28.72 | 29.06 | 28.18 | 28.67 | 134,106 | -0.12(-0.42%) |
Oct 14, 2005 | 28.82 | 29.11 | 28.28 | 28.79 | 346,825 | +0.20(+0.69%) |
Oct 13, 2005 | 29.43 | 29.43 | 28.18 | 28.59 | 457,435 | -0.95(-3.21%) |
Oct 12, 2005 | 30.23 | 30.49 | 29.52 | 29.54 | 297,011 | -0.82(-2.70%) |
Oct 11, 2005 | 30.64 | 30.80 | 30.27 | 30.36 | 283,038 | -0.06(-0.20%) |
Oct 10, 2005 | 30.42 | 30.60 | 29.89 | 30.42 | 181,845 | -0.16(-0.51%) |
Oct 07, 2005 | 30.75 | 31.07 | 30.38 | 30.57 | 170,876 | -0.01(-0.03%) |
Oct 06, 2005 | 30.65 | 31.57 | 30.04 | 30.58 | 160,521 | -0.19(-0.62%) |
Oct 05, 2005 | 31.48 | 31.48 | 30.77 | 30.77 | 95,255 | -0.83(-2.62%) |
Oct 04, 2005 | 31.75 | 31.88 | 31.38 | 31.60 | 114,552 | -0.10(-0.33%) |
Oct 03, 2005 | 31.69 | 31.87 | 31.48 | 31.70 | 270,488 | -0.03(-0.08%) |
Sep 30, 2005 | 31.58 | 31.74 | 31.35 | 31.73 | 153,131 | +0.07(+0.22%) |
Sep 29, 2005 | 30.78 | 31.75 | 30.62 | 31.66 | 187,545 | +0.86(+2.80%) |
Sep 28, 2005 | 31.01 | 31.09 | 30.76 | 30.80 | 147,745 | -0.21(-0.67%) |
Sep 27, 2005 | 31.50 | 31.56 | 30.92 | 31.01 | 176,416 | -0.34(-1.07%) |
Sep 26, 2005 | 31.32 | 31.64 | 30.90 | 31.34 | 204,558 | +0.22(+0.69%) |
Sep 23, 2005 | 31.13 | 31.21 | 30.56 | 31.13 | 292,750 | +0.12(+0.39%) |
Sep 22, 2005 | 31.01 | 31.50 | 30.86 | 31.01 | 357,108 | +0.03(+0.08%) |
Sep 21, 2005 | 30.94 | 31.31 | 30.83 | 30.98 | 154,559 | -0.15(-0.50%) |
Sep 20, 2005 | 31.33 | 31.57 | 31.08 | 31.13 | 347,080 | -0.09(-0.30%) |
Sep 19, 2005 | 31.00 | 31.26 | 30.95 | 31.23 | 273,886 | +0.24(+0.78%) |
Sep 16, 2005 | 31.13 | 31.27 | 30.81 | 30.99 | 385,027 | -0.03(-0.08%) |
Sep 15, 2005 | 30.75 | 31.12 | 30.64 | 31.01 | 107,196 | +0.28(+0.90%) |
Sep 14, 2005 | 30.77 | 31.01 | 30.53 | 30.74 | 166,615 | +0.16(+0.51%) |
Sep 13, 2005 | 30.76 | 31.01 | 30.58 | 30.58 | 257,933 | -0.34(-1.09%) |
Sep 12, 2005 | 30.63 | 31.09 | 30.63 | 30.92 | 203,273 | +0.19(+0.62%) |
Sep 09, 2005 | 30.80 | 30.81 | 30.23 | 30.73 | 223,593 | -0.25(-0.81%) |
Sep 08, 2005 | 30.86 | 31.13 | 30.65 | 30.98 | 171,551 | -0.03(-0.08%) |
Sep 07, 2005 | 31.07 | 31.11 | 30.73 | 31.01 | 117,442 | +0.01(+0.03%) |
Sep 06, 2005 | 31.13 | 31.52 | 30.80 | 31.00 | 149,831 | +0.21(+0.67%) |
Sep 02, 2005 | 30.83 | 31.17 | 30.64 | 30.79 | 249,219 | +0.15(+0.51%) |
Sep 01, 2005 | 30.19 | 30.80 | 29.97 | 30.64 | 194,801 | +0.25(+0.82%) |
Aug 31, 2005 | 29.58 | 30.39 | 29.52 | 30.39 | 281,121 | +0.62(+2.08%) |
Aug 30, 2005 | 29.52 | 29.91 | 29.33 | 29.77 | 176,496 | +0.00(+0.00%) |
Aug 29, 2005 | 28.89 | 29.77 | 28.59 | 29.77 | 185,615 | +0.59(+2.04%) |
Aug 26, 2005 | 28.95 | 29.26 | 28.11 | 29.17 | 199,248 | +0.23(+0.80%) |
Aug 25, 2005 | 28.46 | 29.02 | 28.42 | 28.94 | 163,483 | +0.47(+1.66%) |
Aug 24, 2005 | 28.77 | 28.85 | 28.11 | 28.46 | 403,199 | -0.37(-1.28%) |
Aug 23, 2005 | 29.20 | 29.38 | 28.56 | 28.84 | 283,801 | -0.37(-1.27%) |
Aug 22, 2005 | 29.44 | 29.48 | 28.90 | 29.21 | 246,292 | -0.03(-0.09%) |
Aug 19, 2005 | 29.20 | 29.28 | 28.93 | 29.23 | 130,419 | -0.05(-0.18%) |
Aug 18, 2005 | 29.44 | 29.61 | 29.00 | 29.28 | 199,030 | -0.22(-0.73%) |
Aug 17, 2005 | 29.21 | 30.03 | 29.09 | 29.50 | 200,575 | +0.12(+0.41%) |
Aug 16, 2005 | 29.80 | 30.01 | 29.31 | 29.38 | 170,511 | -0.59(-1.98%) |
Aug 15, 2005 | 29.27 | 30.08 | 29.19 | 29.97 | 148,449 | +0.65(+2.23%) |
Aug 12, 2005 | 29.52 | 29.88 | 28.76 | 29.32 | 177,030 | -0.33(-1.10%) |
Aug 11, 2005 | 28.81 | 29.87 | 28.80 | 29.64 | 232,260 | +0.78(+2.72%) |
Aug 10, 2005 | 28.53 | 29.19 | 28.53 | 28.86 | 308,110 | +0.46(+1.61%) |
Aug 09, 2005 | 28.35 | 28.50 | 27.88 | 28.40 | 198,995 | +0.20(+0.70%) |
Aug 08, 2005 | 28.38 | 28.71 | 28.03 | 28.21 | 139,286 | -0.06(-0.21%) |
Aug 05, 2005 | 28.64 | 28.65 | 28.08 | 28.27 | 183,015 | -0.47(-1.65%) |
Aug 04, 2005 | 29.91 | 29.91 | 28.65 | 28.74 | 197,213 | -1.25(-4.16%) |
Aug 03, 2005 | 29.17 | 30.14 | 28.90 | 29.99 | 252,081 | +0.78(+2.65%) |
Aug 02, 2005 | 29.50 | 29.67 | 28.71 | 29.21 | 415,052 | -0.44(-1.48%) |