Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.50 | 25.50 | 24.75 | 25.25 | 19,248 | -0.25(-0.98%) |
Oct 28, 2005 | 25.75 | 25.75 | 25.00 | 25.50 | 17,185 | +0.25(+0.99%) |
Oct 27, 2005 | 25.25 | 25.75 | 25.00 | 25.25 | 10,677 | +0.00(+0.00%) |
Oct 26, 2005 | 25.75 | 25.75 | 25.25 | 25.25 | 13,345 | +0.00(+0.00%) |
Oct 25, 2005 | 26.00 | 26.00 | 25.25 | 25.25 | 13,369 | -0.50(-1.94%) |
Oct 24, 2005 | 25.75 | 26.25 | 25.25 | 25.75 | 15,309 | +0.00(+0.00%) |
Oct 21, 2005 | 26.25 | 26.50 | 25.50 | 25.75 | 9,154 | +0.00(+0.00%) |
Oct 20, 2005 | 27.00 | 27.00 | 25.75 | 25.75 | 24,876 | +0.75(+3.00%) |
Oct 19, 2005 | 25.50 | 25.75 | 24.50 | 25.00 | 26,071 | -0.75(-2.91%) |
Oct 18, 2005 | 26.00 | 26.25 | 25.25 | 25.75 | 14,389 | +0.25(+0.98%) |
Oct 17, 2005 | 26.00 | 26.25 | 25.50 | 25.50 | 10,925 | -0.50(-1.92%) |
Oct 14, 2005 | 25.50 | 26.25 | 25.50 | 26.00 | 13,463 | +0.50(+1.96%) |
Oct 13, 2005 | 25.75 | 26.00 | 25.50 | 25.50 | 13,086 | -0.25(-0.97%) |
Oct 12, 2005 | 26.25 | 26.75 | 25.50 | 25.75 | 20,727 | -0.75(-2.83%) |
Oct 11, 2005 | 26.75 | 27.00 | 26.25 | 26.50 | 12,349 | -0.25(-0.93%) |
Oct 10, 2005 | 27.25 | 27.25 | 26.50 | 26.75 | 12,274 | +0.00(+0.00%) |
Oct 07, 2005 | 26.75 | 27.50 | 26.25 | 26.75 | 20,870 | -0.25(-0.93%) |
Oct 06, 2005 | 27.50 | 27.50 | 26.50 | 27.00 | 13,318 | +0.00(+0.00%) |
Oct 05, 2005 | 27.50 | 27.50 | 26.75 | 27.00 | 9,035 | +0.00(+0.00%) |
Oct 04, 2005 | 26.75 | 27.75 | 26.75 | 27.00 | 10,560 | +0.00(+0.00%) |
Oct 03, 2005 | 27.50 | 28.00 | 26.75 | 27.00 | 18,209 | +0.00(+0.00%) |
Sep 30, 2005 | 27.50 | 28.50 | 26.75 | 27.00 | 32,463 | -0.50(-1.82%) |
Sep 29, 2005 | 28.75 | 29.25 | 27.25 | 27.50 | 28,552 | -0.75(-2.65%) |
Sep 28, 2005 | 30.00 | 30.75 | 28.00 | 28.25 | 74,804 | -2.50(-8.13%) |
Sep 27, 2005 | 26.25 | 32.25 | 26.00 | 30.75 | 272,179 | +4.50(+17.14%) |
Sep 26, 2005 | 26.75 | 26.75 | 26.25 | 26.25 | 14,393 | +0.00(+0.00%) |
Sep 23, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 8,964 | -0.50(-1.87%) |
Sep 22, 2005 | 27.00 | 27.25 | 26.75 | 26.75 | 9,443 | -0.25(-0.93%) |
Sep 21, 2005 | 28.00 | 28.00 | 26.50 | 27.00 | 10,554 | -0.25(-0.92%) |
Sep 20, 2005 | 26.00 | 27.50 | 26.00 | 27.25 | 22,545 | +1.50(+5.83%) |
Sep 19, 2005 | 26.25 | 26.75 | 25.75 | 25.75 | 15,851 | -0.50(-1.90%) |
Sep 16, 2005 | 26.50 | 26.50 | 26.00 | 26.25 | 8,854 | +0.50(+1.94%) |
Sep 15, 2005 | 26.75 | 26.75 | 25.75 | 25.75 | 24,621 | -0.25(-0.96%) |
Sep 14, 2005 | 26.25 | 26.25 | 25.75 | 26.00 | 19,852 | +0.25(+0.97%) |
Sep 13, 2005 | 27.00 | 27.00 | 25.75 | 25.75 | 11,941 | -1.00(-3.74%) |
Sep 12, 2005 | 26.00 | 27.00 | 25.75 | 26.75 | 22,622 | +1.00(+3.88%) |
Sep 09, 2005 | 26.50 | 26.75 | 25.50 | 25.75 | 30,147 | -0.98(-3.65%) |
Sep 08, 2005 | 26.50 | 27.00 | 26.25 | 26.73 | 10,576 | +0.23(+0.85%) |
Sep 07, 2005 | 27.25 | 27.25 | 26.50 | 26.50 | 11,232 | -0.75(-2.75%) |
Sep 06, 2005 | 27.00 | 27.50 | 26.50 | 27.25 | 10,278 | -0.25(-0.91%) |
Sep 02, 2005 | 27.00 | 27.75 | 27.00 | 27.50 | 10,705 | +0.00(+0.00%) |
Sep 01, 2005 | 27.25 | 27.50 | 26.50 | 27.50 | 14,476 | +0.25(+0.92%) |
Aug 31, 2005 | 26.75 | 27.25 | 26.00 | 27.25 | 10,938 | +1.00(+3.81%) |
Aug 30, 2005 | 26.50 | 26.75 | 26.00 | 26.25 | 12,755 | -0.25(-0.94%) |
Aug 29, 2005 | 26.75 | 26.75 | 26.25 | 26.50 | 15,118 | +0.00(+0.00%) |
Aug 26, 2005 | 27.25 | 27.25 | 26.50 | 26.50 | 9,087 | -0.50(-1.85%) |
Aug 25, 2005 | 27.50 | 27.50 | 27.00 | 27.00 | 7,883 | +0.00(+0.00%) |
Aug 24, 2005 | 27.25 | 27.50 | 26.75 | 27.00 | 6,332 | +0.00(+0.00%) |
Aug 23, 2005 | 27.50 | 27.50 | 26.00 | 27.00 | 18,380 | +0.25(+0.93%) |
Aug 22, 2005 | 27.75 | 27.75 | 26.75 | 26.75 | 14,049 | -0.50(-1.83%) |
Aug 19, 2005 | 26.75 | 27.75 | 26.50 | 27.25 | 14,964 | +0.50(+1.87%) |
Aug 18, 2005 | 26.75 | 27.25 | 26.25 | 26.75 | 13,411 | -0.50(-1.83%) |
Aug 17, 2005 | 25.50 | 27.25 | 25.50 | 27.25 | 26,927 | +1.50(+5.83%) |
Aug 16, 2005 | 26.75 | 26.75 | 25.25 | 25.75 | 51,508 | -0.75(-2.83%) |
Aug 15, 2005 | 27.50 | 27.50 | 26.50 | 26.50 | 13,629 | -1.00(-3.64%) |
Aug 12, 2005 | 28.00 | 28.00 | 26.75 | 27.50 | 21,416 | +0.00(+0.00%) |
Aug 11, 2005 | 26.75 | 27.75 | 26.75 | 27.50 | 28,908 | +0.50(+1.85%) |
Aug 10, 2005 | 28.00 | 28.00 | 26.50 | 27.00 | 36,459 | -1.00(-3.57%) |
Aug 09, 2005 | 28.50 | 29.25 | 25.75 | 28.00 | 103,536 | -1.50(-5.08%) |
Aug 08, 2005 | 30.75 | 30.75 | 29.50 | 29.50 | 17,905 | -0.50(-1.67%) |
Aug 05, 2005 | 29.75 | 30.25 | 29.75 | 30.00 | 9,443 | +0.50(+1.69%) |
Aug 04, 2005 | 30.00 | 30.50 | 29.50 | 29.50 | 21,387 | -0.50(-1.67%) |
Aug 03, 2005 | 29.75 | 31.00 | 29.75 | 30.00 | 28,674 | +0.00(+0.00%) |
Aug 02, 2005 | 30.00 | 30.25 | 29.75 | 30.00 | 21,399 | +0.50(+1.69%) |