Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.19 | 18.58 | 18.15 | 18.21 | 1,759,359 | -0.03(-0.14%) |
Oct 28, 2005 | 18.45 | 18.60 | 17.94 | 18.24 | 2,030,093 | -0.28(-1.50%) |
Oct 27, 2005 | 19.06 | 19.12 | 18.50 | 18.52 | 652,955 | -0.50(-2.65%) |
Oct 26, 2005 | 19.36 | 19.45 | 18.92 | 19.02 | 913,755 | -0.30(-1.57%) |
Oct 25, 2005 | 19.26 | 19.59 | 19.20 | 19.33 | 735,068 | +0.13(+0.68%) |
Oct 24, 2005 | 19.01 | 19.35 | 18.89 | 19.19 | 1,331,453 | +0.18(+0.96%) |
Oct 21, 2005 | 19.19 | 19.37 | 19.01 | 19.01 | 1,287,195 | -0.12(-0.64%) |
Oct 20, 2005 | 19.24 | 19.59 | 18.95 | 19.13 | 1,683,336 | +0.06(+0.32%) |
Oct 19, 2005 | 19.64 | 19.66 | 18.52 | 19.07 | 4,462,857 | -0.43(-2.18%) |
Oct 18, 2005 | 20.20 | 20.20 | 19.44 | 19.50 | 1,285,724 | -0.70(-3.48%) |
Oct 17, 2005 | 20.78 | 20.86 | 19.95 | 20.20 | 1,614,135 | -0.63(-3.00%) |
Oct 14, 2005 | 21.09 | 21.18 | 20.51 | 20.83 | 1,061,758 | -0.14(-0.66%) |
Oct 13, 2005 | 20.52 | 21.10 | 20.34 | 20.97 | 1,648,490 | +0.37(+1.81%) |
Oct 12, 2005 | 20.72 | 21.25 | 20.57 | 20.59 | 1,247,163 | -0.24(-1.17%) |
Oct 11, 2005 | 20.89 | 21.03 | 20.41 | 20.84 | 1,368,478 | -0.03(-0.13%) |
Oct 10, 2005 | 20.99 | 21.64 | 20.29 | 20.86 | 6,303,381 | -3.36(-13.88%) |
Oct 07, 2005 | 24.54 | 24.56 | 23.72 | 24.23 | 499,220 | -0.26(-1.06%) |
Oct 06, 2005 | 24.77 | 24.95 | 24.37 | 24.49 | 549,857 | -0.43(-1.74%) |
Oct 05, 2005 | 25.98 | 26.14 | 24.83 | 24.92 | 503,782 | -1.00(-3.86%) |
Oct 04, 2005 | 25.80 | 26.24 | 25.62 | 25.92 | 809,867 | +0.24(+0.95%) |
Oct 03, 2005 | 25.29 | 26.02 | 25.29 | 25.68 | 633,151 | -0.02(-0.07%) |
Sep 30, 2005 | 26.12 | 26.15 | 25.51 | 25.69 | 490,743 | -0.27(-1.04%) |
Sep 29, 2005 | 25.94 | 26.33 | 25.77 | 25.96 | 339,452 | -0.03(-0.10%) |
Sep 28, 2005 | 25.79 | 26.25 | 25.63 | 25.99 | 506,920 | +0.20(+0.77%) |
Sep 27, 2005 | 25.63 | 27.10 | 25.63 | 25.79 | 999,765 | +0.01(+0.03%) |
Sep 26, 2005 | 25.55 | 25.91 | 25.34 | 25.78 | 614,263 | +0.47(+1.85%) |
Sep 23, 2005 | 25.31 | 25.44 | 24.81 | 25.31 | 466,258 | +0.34(+1.36%) |
Sep 22, 2005 | 24.97 | 25.16 | 24.16 | 24.97 | 908,839 | -0.13(-0.52%) |
Sep 21, 2005 | 25.57 | 25.97 | 24.42 | 25.10 | 1,184,489 | -0.13(-0.52%) |
Sep 20, 2005 | 25.85 | 25.89 | 25.07 | 25.23 | 1,033,053 | -0.67(-2.58%) |
Sep 19, 2005 | 26.18 | 26.25 | 25.76 | 25.90 | 439,198 | -0.24(-0.93%) |
Sep 16, 2005 | 25.71 | 26.45 | 25.63 | 26.15 | 1,660,497 | +0.42(+1.62%) |
Sep 15, 2005 | 25.75 | 25.96 | 25.60 | 25.73 | 542,979 | -0.02(-0.07%) |
Sep 14, 2005 | 26.38 | 26.54 | 25.69 | 25.75 | 636,869 | -0.64(-2.44%) |
Sep 13, 2005 | 26.62 | 27.06 | 26.22 | 26.39 | 741,831 | -0.33(-1.24%) |
Sep 12, 2005 | 26.88 | 27.58 | 26.36 | 26.72 | 882,509 | +0.65(+2.50%) |
Sep 09, 2005 | 26.27 | 26.39 | 25.39 | 26.07 | 547,890 | -0.26(-0.99%) |
Sep 08, 2005 | 26.95 | 27.02 | 26.13 | 26.33 | 497,809 | -0.63(-2.32%) |
Sep 07, 2005 | 26.55 | 27.22 | 26.47 | 26.95 | 405,457 | +0.35(+1.31%) |
Sep 06, 2005 | 26.75 | 26.98 | 26.43 | 26.61 | 637,079 | -0.15(-0.55%) |
Sep 02, 2005 | 27.78 | 27.78 | 26.09 | 26.75 | 1,091,212 | -0.70(-2.53%) |
Sep 01, 2005 | 27.86 | 28.15 | 27.40 | 27.45 | 326,699 | -0.61(-2.17%) |
Aug 31, 2005 | 28.07 | 28.21 | 27.66 | 28.06 | 248,985 | -0.08(-0.28%) |
Aug 30, 2005 | 27.87 | 28.15 | 27.56 | 28.14 | 179,253 | +0.17(+0.59%) |
Aug 29, 2005 | 28.25 | 28.37 | 27.79 | 27.97 | 251,508 | -0.28(-0.98%) |
Aug 26, 2005 | 28.17 | 28.43 | 27.59 | 28.25 | 280,623 | -0.01(-0.03%) |
Aug 25, 2005 | 28.18 | 28.56 | 28.16 | 28.26 | 197,223 | +0.03(+0.09%) |
Aug 24, 2005 | 28.63 | 28.86 | 28.19 | 28.23 | 484,384 | -0.50(-1.75%) |
Aug 23, 2005 | 28.77 | 28.88 | 28.49 | 28.74 | 431,143 | -0.05(-0.18%) |
Aug 22, 2005 | 28.68 | 28.92 | 28.46 | 28.79 | 518,822 | +0.37(+1.32%) |
Aug 19, 2005 | 28.61 | 28.67 | 28.24 | 28.41 | 470,658 | -0.08(-0.27%) |
Aug 18, 2005 | 28.08 | 28.50 | 27.56 | 28.49 | 590,338 | +0.33(+1.17%) |
Aug 17, 2005 | 28.12 | 28.60 | 27.98 | 28.16 | 699,872 | +0.10(+0.34%) |
Aug 16, 2005 | 28.06 | 28.34 | 27.81 | 28.07 | 500,743 | +0.02(+0.06%) |
Aug 15, 2005 | 27.81 | 28.17 | 27.75 | 28.05 | 483,779 | +0.23(+0.84%) |
Aug 12, 2005 | 27.98 | 28.02 | 27.53 | 27.81 | 411,890 | -0.30(-1.08%) |
Aug 11, 2005 | 28.60 | 28.60 | 28.02 | 28.12 | 395,270 | -0.34(-1.19%) |
Aug 10, 2005 | 28.46 | 28.93 | 28.33 | 28.46 | 506,941 | +0.26(+0.92%) |
Aug 09, 2005 | 28.11 | 28.78 | 28.08 | 28.20 | 737,604 | +0.13(+0.46%) |
Aug 08, 2005 | 28.21 | 28.52 | 27.95 | 28.07 | 391,212 | -0.34(-1.19%) |
Aug 05, 2005 | 28.80 | 28.92 | 28.19 | 28.41 | 740,161 | -0.43(-1.51%) |
Aug 04, 2005 | 29.66 | 29.71 | 28.78 | 28.84 | 693,189 | -0.82(-2.75%) |
Aug 03, 2005 | 30.25 | 30.76 | 29.40 | 29.66 | 1,176,863 | -0.96(-3.15%) |
Aug 02, 2005 | 31.11 | 31.28 | 30.40 | 30.62 | 1,150,881 | -0.74(-2.36%) |