Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.96 | 18.41 | 17.96 | 18.18 | 441,281 | +0.31(+1.73%) |
Oct 28, 2005 | 18.14 | 18.27 | 17.82 | 17.87 | 502,929 | -0.13(-0.72%) |
Oct 27, 2005 | 19.14 | 19.17 | 17.95 | 18.00 | 554,555 | -1.22(-6.35%) |
Oct 26, 2005 | 20.65 | 21.48 | 18.83 | 19.22 | 2,073,807 | -3.53(-15.52%) |
Oct 25, 2005 | 22.30 | 22.75 | 22.05 | 22.75 | 264,145 | +0.36(+1.61%) |
Oct 24, 2005 | 21.88 | 22.54 | 21.77 | 22.39 | 234,899 | +0.58(+2.66%) |
Oct 21, 2005 | 21.11 | 22.33 | 20.96 | 21.81 | 557,064 | +0.75(+3.56%) |
Oct 20, 2005 | 21.35 | 21.68 | 20.89 | 21.06 | 293,924 | -0.34(-1.59%) |
Oct 19, 2005 | 20.49 | 21.40 | 20.25 | 21.40 | 281,413 | +0.82(+3.98%) |
Oct 18, 2005 | 21.41 | 21.85 | 20.50 | 20.58 | 736,082 | -0.98(-4.55%) |
Oct 17, 2005 | 21.42 | 21.82 | 21.01 | 21.56 | 275,435 | +0.40(+1.89%) |
Oct 14, 2005 | 20.77 | 21.50 | 20.52 | 21.16 | 308,021 | +0.56(+2.72%) |
Oct 13, 2005 | 20.65 | 20.71 | 20.10 | 20.60 | 462,993 | -0.10(-0.48%) |
Oct 12, 2005 | 20.88 | 21.37 | 20.04 | 20.70 | 471,781 | -0.28(-1.33%) |
Oct 11, 2005 | 20.95 | 21.45 | 20.61 | 20.98 | 448,387 | +0.23(+1.11%) |
Oct 10, 2005 | 20.88 | 21.17 | 20.60 | 20.75 | 235,451 | -0.25(-1.19%) |
Oct 07, 2005 | 21.17 | 21.50 | 20.80 | 21.00 | 353,291 | -0.03(-0.14%) |
Oct 06, 2005 | 21.05 | 21.68 | 20.76 | 21.03 | 341,035 | -0.01(-0.05%) |
Oct 05, 2005 | 21.52 | 21.74 | 20.91 | 21.04 | 370,057 | -0.59(-2.73%) |
Oct 04, 2005 | 22.11 | 22.21 | 21.56 | 21.63 | 240,710 | -0.50(-2.26%) |
Oct 03, 2005 | 22.46 | 22.89 | 22.11 | 22.13 | 189,936 | -0.35(-1.56%) |
Sep 30, 2005 | 22.60 | 22.84 | 22.32 | 22.48 | 118,906 | -0.16(-0.71%) |
Sep 29, 2005 | 22.61 | 22.65 | 22.02 | 22.64 | 295,025 | +0.07(+0.31%) |
Sep 28, 2005 | 22.82 | 23.05 | 22.37 | 22.57 | 202,342 | -0.06(-0.27%) |
Sep 27, 2005 | 22.41 | 22.84 | 22.26 | 22.63 | 233,599 | +0.18(+0.80%) |
Sep 26, 2005 | 21.98 | 22.67 | 21.73 | 22.45 | 605,434 | +0.59(+2.70%) |
Sep 23, 2005 | 21.86 | 22.18 | 21.52 | 21.86 | 554,074 | -0.74(-3.27%) |
Sep 22, 2005 | 22.60 | 23.21 | 22.58 | 22.60 | 268,737 | -0.53(-2.29%) |
Sep 21, 2005 | 22.91 | 23.40 | 22.79 | 23.13 | 229,483 | +0.30(+1.31%) |
Sep 20, 2005 | 23.25 | 23.50 | 22.77 | 22.83 | 252,153 | -0.36(-1.55%) |
Sep 19, 2005 | 23.30 | 23.32 | 23.06 | 23.19 | 178,389 | -0.05(-0.22%) |
Sep 16, 2005 | 23.42 | 23.45 | 23.19 | 23.24 | 583,713 | -0.01(-0.04%) |
Sep 15, 2005 | 23.80 | 23.80 | 23.20 | 23.25 | 222,827 | -0.43(-1.82%) |
Sep 14, 2005 | 23.69 | 23.95 | 23.57 | 23.68 | 218,500 | -0.12(-0.50%) |
Sep 13, 2005 | 24.54 | 24.73 | 23.68 | 23.80 | 178,806 | -0.89(-3.60%) |
Sep 12, 2005 | 24.47 | 24.94 | 24.30 | 24.69 | 141,294 | +0.14(+0.57%) |
Sep 09, 2005 | 24.64 | 24.93 | 24.45 | 24.55 | 124,684 | -0.08(-0.32%) |
Sep 08, 2005 | 24.70 | 24.87 | 24.51 | 24.63 | 99,908 | -0.18(-0.73%) |
Sep 07, 2005 | 24.97 | 25.16 | 24.33 | 24.81 | 203,216 | -0.07(-0.28%) |
Sep 06, 2005 | 24.74 | 25.13 | 24.49 | 24.88 | 150,832 | +0.24(+0.97%) |
Sep 02, 2005 | 25.32 | 25.48 | 24.41 | 24.64 | 234,927 | -0.47(-1.87%) |
Sep 01, 2005 | 24.00 | 25.27 | 24.00 | 25.11 | 206,687 | +0.91(+3.76%) |
Aug 31, 2005 | 24.28 | 24.28 | 23.70 | 24.20 | 233,967 | -0.12(-0.49%) |
Aug 30, 2005 | 24.67 | 24.67 | 24.06 | 24.32 | 280,622 | -0.18(-0.73%) |
Aug 29, 2005 | 24.47 | 24.75 | 23.92 | 24.50 | 240,063 | +0.02(+0.08%) |
Aug 26, 2005 | 24.82 | 24.93 | 24.29 | 24.48 | 122,390 | -0.35(-1.41%) |
Aug 25, 2005 | 24.76 | 25.05 | 24.62 | 24.83 | 659,216 | -0.04(-0.16%) |
Aug 24, 2005 | 25.90 | 25.90 | 24.75 | 24.87 | 490,243 | -1.12(-4.31%) |
Aug 23, 2005 | 26.60 | 26.72 | 25.75 | 25.99 | 206,285 | -0.58(-2.18%) |
Aug 22, 2005 | 25.90 | 26.65 | 25.72 | 26.57 | 275,756 | +0.58(+2.23%) |
Aug 19, 2005 | 26.20 | 26.52 | 25.95 | 25.99 | 550,751 | -0.16(-0.61%) |
Aug 18, 2005 | 27.07 | 27.07 | 25.97 | 26.15 | 576,466 | -0.96(-3.54%) |
Aug 17, 2005 | 27.00 | 27.46 | 26.72 | 27.11 | 521,472 | +0.00(+0.00%) |
Aug 16, 2005 | 27.60 | 27.60 | 27.00 | 27.11 | 268,246 | -0.38(-1.38%) |
Aug 15, 2005 | 27.29 | 27.60 | 26.80 | 27.49 | 333,583 | +0.34(+1.25%) |
Aug 12, 2005 | 26.50 | 27.43 | 26.20 | 27.15 | 480,621 | +0.56(+2.11%) |
Aug 11, 2005 | 26.28 | 27.26 | 26.14 | 26.59 | 462,126 | +0.47(+1.80%) |
Aug 10, 2005 | 26.18 | 26.50 | 25.67 | 26.12 | 447,925 | +0.04(+0.15%) |
Aug 09, 2005 | 25.86 | 26.32 | 25.40 | 26.08 | 288,736 | +0.30(+1.16%) |
Aug 08, 2005 | 26.01 | 26.60 | 25.70 | 25.78 | 333,792 | -0.13(-0.50%) |
Aug 05, 2005 | 25.76 | 26.23 | 25.34 | 25.91 | 339,029 | +0.11(+0.43%) |
Aug 04, 2005 | 26.37 | 26.37 | 25.46 | 25.80 | 757,842 | -0.52(-1.98%) |
Aug 03, 2005 | 25.74 | 26.40 | 25.60 | 26.32 | 598,206 | +0.54(+2.09%) |
Aug 02, 2005 | 24.80 | 25.89 | 24.80 | 25.78 | 341,317 | +1.02(+4.12%) |