Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.62 | 20.94 | 19.62 | 20.54 | 624,724 | +1.24(+6.42%) |
Oct 28, 2005 | 19.94 | 20.57 | 19.05 | 19.30 | 506,281 | -0.67(-3.36%) |
Oct 27, 2005 | 20.89 | 21.77 | 19.61 | 19.97 | 453,867 | -0.84(-4.04%) |
Oct 26, 2005 | 21.78 | 22.30 | 20.57 | 20.81 | 420,410 | -0.79(-3.66%) |
Oct 25, 2005 | 20.30 | 21.85 | 19.90 | 21.60 | 646,255 | +1.45(+7.20%) |
Oct 24, 2005 | 20.32 | 20.65 | 19.55 | 20.15 | 356,682 | +0.13(+0.65%) |
Oct 21, 2005 | 20.90 | 21.18 | 19.70 | 20.02 | 691,918 | -0.45(-2.20%) |
Oct 20, 2005 | 19.50 | 21.25 | 18.75 | 20.47 | 1,690,369 | +0.97(+4.97%) |
Oct 19, 2005 | 18.04 | 19.86 | 17.55 | 19.50 | 1,054,267 | +1.63(+9.12%) |
Oct 18, 2005 | 18.87 | 18.87 | 17.86 | 17.87 | 460,972 | -0.92(-4.90%) |
Oct 17, 2005 | 19.15 | 19.25 | 17.95 | 18.79 | 829,717 | -0.18(-0.95%) |
Oct 14, 2005 | 17.64 | 19.21 | 17.07 | 18.97 | 1,103,936 | +1.84(+10.74%) |
Oct 13, 2005 | 18.11 | 18.69 | 16.75 | 17.13 | 1,118,788 | -0.98(-5.41%) |
Oct 12, 2005 | 18.83 | 19.88 | 17.73 | 18.11 | 989,643 | -0.75(-3.98%) |
Oct 11, 2005 | 20.52 | 20.76 | 18.24 | 18.86 | 2,057,766 | -1.84(-8.89%) |
Oct 10, 2005 | 22.18 | 22.25 | 20.50 | 20.70 | 599,760 | -1.25(-5.69%) |
Oct 07, 2005 | 22.05 | 23.17 | 21.75 | 21.95 | 481,522 | +0.22(+1.01%) |
Oct 06, 2005 | 21.70 | 21.92 | 20.53 | 21.73 | 770,641 | -0.02(-0.09%) |
Oct 05, 2005 | 24.18 | 24.18 | 21.75 | 21.75 | 477,922 | -1.82(-7.72%) |
Oct 04, 2005 | 24.95 | 25.37 | 23.57 | 23.57 | 375,396 | -1.08(-4.38%) |
Oct 03, 2005 | 23.69 | 24.72 | 23.61 | 24.65 | 573,558 | +1.18(+5.03%) |
Sep 30, 2005 | 22.91 | 23.95 | 22.82 | 23.47 | 379,760 | +0.45(+1.95%) |
Sep 29, 2005 | 23.71 | 23.93 | 22.78 | 23.02 | 619,197 | -0.62(-2.62%) |
Sep 28, 2005 | 24.08 | 24.40 | 23.54 | 23.64 | 411,179 | -0.47(-1.95%) |
Sep 27, 2005 | 25.34 | 25.34 | 24.03 | 24.11 | 602,763 | -0.98(-3.91%) |
Sep 26, 2005 | 25.08 | 25.48 | 24.42 | 25.09 | 751,883 | +0.62(+2.53%) |
Sep 23, 2005 | 24.47 | 24.77 | 23.54 | 24.47 | 653,487 | +0.66(+2.77%) |
Sep 22, 2005 | 23.81 | 25.61 | 23.00 | 23.81 | 1,159,724 | -1.84(-7.17%) |
Sep 21, 2005 | 26.05 | 26.65 | 25.22 | 25.65 | 502,157 | -0.40(-1.54%) |
Sep 20, 2005 | 27.00 | 27.26 | 25.34 | 26.05 | 595,158 | -0.84(-3.12%) |
Sep 19, 2005 | 25.00 | 26.92 | 25.00 | 26.89 | 1,115,895 | +1.84(+7.35%) |
Sep 16, 2005 | 25.25 | 25.88 | 24.62 | 25.05 | 825,883 | -0.49(-1.92%) |
Sep 15, 2005 | 26.44 | 27.00 | 25.37 | 25.54 | 972,139 | -1.40(-5.20%) |
Sep 14, 2005 | 28.75 | 28.98 | 26.45 | 26.94 | 889,200 | -1.52(-5.34%) |
Sep 13, 2005 | 27.94 | 29.85 | 27.63 | 28.46 | 1,571,281 | +0.54(+1.93%) |
Sep 12, 2005 | 27.87 | 28.18 | 27.00 | 27.92 | 600,473 | +0.29(+1.05%) |
Sep 09, 2005 | 29.05 | 29.70 | 27.30 | 27.63 | 1,782,166 | -1.09(-3.80%) |
Sep 08, 2005 | 26.70 | 28.90 | 26.65 | 28.72 | 2,048,550 | +2.47(+9.41%) |
Sep 07, 2005 | 25.44 | 26.40 | 24.90 | 26.25 | 615,259 | +1.08(+4.29%) |
Sep 06, 2005 | 25.59 | 25.59 | 24.72 | 25.17 | 482,245 | +0.98(+4.05%) |
Sep 02, 2005 | 25.32 | 25.45 | 24.06 | 24.19 | 328,157 | -0.89(-3.55%) |
Sep 01, 2005 | 26.27 | 26.53 | 24.75 | 25.08 | 703,691 | -0.79(-3.05%) |
Aug 31, 2005 | 24.81 | 25.88 | 24.50 | 25.87 | 710,081 | +1.28(+5.21%) |
Aug 30, 2005 | 24.49 | 24.95 | 24.02 | 24.59 | 603,456 | +0.19(+0.78%) |
Aug 29, 2005 | 22.92 | 24.89 | 22.92 | 24.40 | 907,306 | +0.79(+3.35%) |
Aug 26, 2005 | 23.40 | 23.75 | 22.75 | 23.61 | 666,712 | +0.39(+1.68%) |
Aug 25, 2005 | 23.23 | 23.99 | 22.35 | 23.22 | 1,037,608 | -0.23(-0.98%) |
Aug 24, 2005 | 24.75 | 24.92 | 23.30 | 23.45 | 887,217 | -1.40(-5.63%) |
Aug 23, 2005 | 25.73 | 25.88 | 24.78 | 24.85 | 460,912 | -0.65(-2.55%) |
Aug 22, 2005 | 25.25 | 25.73 | 24.75 | 25.50 | 568,961 | +0.75(+3.03%) |
Aug 19, 2005 | 24.45 | 25.36 | 24.23 | 24.75 | 454,801 | +0.25(+1.02%) |
Aug 18, 2005 | 25.01 | 25.15 | 23.80 | 24.50 | 743,109 | -0.80(-3.16%) |
Aug 17, 2005 | 26.39 | 26.51 | 24.35 | 25.30 | 710,475 | -1.28(-4.82%) |
Aug 16, 2005 | 27.39 | 27.57 | 26.31 | 26.58 | 497,025 | -0.81(-2.96%) |
Aug 15, 2005 | 26.38 | 27.74 | 26.12 | 27.39 | 913,482 | +1.27(+4.86%) |
Aug 12, 2005 | 26.23 | 26.94 | 25.85 | 26.12 | 458,603 | -0.31(-1.17%) |
Aug 11, 2005 | 25.86 | 26.70 | 25.22 | 26.43 | 679,661 | +0.76(+2.96%) |
Aug 10, 2005 | 24.71 | 26.73 | 24.71 | 25.67 | 1,137,983 | +1.05(+4.26%) |
Aug 09, 2005 | 26.69 | 26.69 | 24.25 | 24.62 | 1,028,668 | -1.68(-6.39%) |
Aug 08, 2005 | 27.15 | 27.17 | 25.10 | 26.30 | 1,080,694 | -0.50(-1.87%) |
Aug 05, 2005 | 27.70 | 28.15 | 26.61 | 26.80 | 606,344 | -0.80(-2.90%) |
Aug 04, 2005 | 28.34 | 28.75 | 27.22 | 27.60 | 667,740 | -0.68(-2.40%) |
Aug 03, 2005 | 27.10 | 29.00 | 26.91 | 28.28 | 1,444,362 | +1.08(+3.97%) |
Aug 02, 2005 | 27.90 | 28.10 | 26.43 | 27.20 | 985,033 | -0.80(-2.86%) |