Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.68 | 30.02 | 29.37 | 29.55 | 194,399 | -0.11(-0.39%) |
Oct 28, 2005 | 28.65 | 29.85 | 28.65 | 29.66 | 252,313 | +1.10(+3.86%) |
Oct 27, 2005 | 28.91 | 28.91 | 28.41 | 28.56 | 191,522 | -0.43(-1.48%) |
Oct 26, 2005 | 28.76 | 29.17 | 28.75 | 28.99 | 216,884 | +0.10(+0.34%) |
Oct 25, 2005 | 29.33 | 29.33 | 28.53 | 28.89 | 255,189 | -0.41(-1.38%) |
Oct 24, 2005 | 28.86 | 29.40 | 28.04 | 29.30 | 211,524 | +0.42(+1.46%) |
Oct 21, 2005 | 28.89 | 29.40 | 28.84 | 28.88 | 187,470 | -0.02(-0.05%) |
Oct 20, 2005 | 29.38 | 29.69 | 28.68 | 28.89 | 173,351 | -0.49(-1.67%) |
Oct 19, 2005 | 28.76 | 29.38 | 28.16 | 29.38 | 202,896 | +0.52(+1.80%) |
Oct 18, 2005 | 29.03 | 29.20 | 28.68 | 28.86 | 175,050 | -0.33(-1.13%) |
Oct 17, 2005 | 28.68 | 29.19 | 28.55 | 29.19 | 165,114 | +0.12(+0.42%) |
Oct 14, 2005 | 29.11 | 29.39 | 28.82 | 29.07 | 243,423 | +0.00(+0.00%) |
Oct 13, 2005 | 28.88 | 29.45 | 28.80 | 29.07 | 216,100 | -0.11(-0.39%) |
Oct 12, 2005 | 29.20 | 29.59 | 29.03 | 29.18 | 314,280 | -0.04(-0.13%) |
Oct 11, 2005 | 29.07 | 29.41 | 29.07 | 29.22 | 257,412 | +0.14(+0.47%) |
Oct 10, 2005 | 29.07 | 29.39 | 28.91 | 29.08 | 303,560 | -0.56(-1.88%) |
Oct 07, 2005 | 28.76 | 29.85 | 28.76 | 29.64 | 224,467 | +0.86(+2.98%) |
Oct 06, 2005 | 28.49 | 28.92 | 28.46 | 28.78 | 395,857 | +0.29(+1.02%) |
Oct 05, 2005 | 29.18 | 29.19 | 28.30 | 28.49 | 480,702 | -0.69(-2.36%) |
Oct 04, 2005 | 29.26 | 29.92 | 28.96 | 29.18 | 126,025 | -0.04(-0.13%) |
Oct 03, 2005 | 28.38 | 29.63 | 28.38 | 29.22 | 328,268 | +1.02(+3.61%) |
Sep 30, 2005 | 28.23 | 28.23 | 27.54 | 28.20 | 147,335 | +0.11(+0.41%) |
Sep 29, 2005 | 27.38 | 28.28 | 27.16 | 28.09 | 101,448 | +0.70(+2.54%) |
Sep 28, 2005 | 27.18 | 27.51 | 26.97 | 27.39 | 127,071 | +0.22(+0.82%) |
Sep 27, 2005 | 27.28 | 27.31 | 26.62 | 27.17 | 178,711 | -0.19(-0.70%) |
Sep 26, 2005 | 27.12 | 27.55 | 27.05 | 27.36 | 129,425 | +0.39(+1.45%) |
Sep 23, 2005 | 26.97 | 27.00 | 26.47 | 26.97 | 237,148 | +0.23(+0.86%) |
Sep 22, 2005 | 27.52 | 27.52 | 26.67 | 26.74 | 421,481 | -0.85(-3.08%) |
Sep 21, 2005 | 28.03 | 28.03 | 27.51 | 27.59 | 161,323 | -0.48(-1.72%) |
Sep 20, 2005 | 28.00 | 28.35 | 27.87 | 28.07 | 170,474 | +0.21(+0.77%) |
Sep 19, 2005 | 28.46 | 28.46 | 27.54 | 27.86 | 199,889 | -0.67(-2.36%) |
Sep 16, 2005 | 28.15 | 28.59 | 28.01 | 28.53 | 327,092 | +0.54(+1.94%) |
Sep 15, 2005 | 27.61 | 28.01 | 27.56 | 27.99 | 78,047 | +0.38(+1.39%) |
Sep 14, 2005 | 27.77 | 27.88 | 27.41 | 27.61 | 136,876 | -0.15(-0.55%) |
Sep 13, 2005 | 28.30 | 28.32 | 27.55 | 27.76 | 207,341 | -1.04(-3.61%) |
Sep 12, 2005 | 28.15 | 29.01 | 27.92 | 28.80 | 91,120 | +0.52(+1.84%) |
Sep 09, 2005 | 27.95 | 28.30 | 27.77 | 28.28 | 91,643 | +0.45(+1.62%) |
Sep 08, 2005 | 27.80 | 27.89 | 27.43 | 27.83 | 84,714 | -0.06(-0.22%) |
Sep 07, 2005 | 27.92 | 27.93 | 27.53 | 27.89 | 68,765 | -0.03(-0.11%) |
Sep 06, 2005 | 27.28 | 27.95 | 27.11 | 27.92 | 88,244 | +0.73(+2.67%) |
Sep 02, 2005 | 27.61 | 27.65 | 26.94 | 27.19 | 90,858 | -0.40(-1.44%) |
Sep 01, 2005 | 27.63 | 27.75 | 27.23 | 27.59 | 68,895 | +0.04(+0.14%) |
Aug 31, 2005 | 26.70 | 27.65 | 26.37 | 27.55 | 132,954 | +0.85(+3.18%) |
Aug 30, 2005 | 26.99 | 26.99 | 26.49 | 26.70 | 71,510 | -0.28(-1.05%) |
Aug 29, 2005 | 26.63 | 27.05 | 26.50 | 26.99 | 112,822 | +0.36(+1.35%) |
Aug 26, 2005 | 27.25 | 27.27 | 26.47 | 26.63 | 128,509 | -0.62(-2.27%) |
Aug 25, 2005 | 27.23 | 27.35 | 27.09 | 27.25 | 69,418 | +0.05(+0.20%) |
Aug 24, 2005 | 26.98 | 27.84 | 26.98 | 27.19 | 175,835 | +0.22(+0.82%) |
Aug 23, 2005 | 27.16 | 27.35 | 26.85 | 26.97 | 90,205 | -0.10(-0.37%) |
Aug 22, 2005 | 27.00 | 27.15 | 26.63 | 27.07 | 98,702 | +0.21(+0.77%) |
Aug 19, 2005 | 26.96 | 27.03 | 26.54 | 26.86 | 69,549 | -0.10(-0.37%) |
Aug 18, 2005 | 27.00 | 27.01 | 26.70 | 26.96 | 112,037 | -0.11(-0.42%) |
Aug 17, 2005 | 27.03 | 27.15 | 26.76 | 27.08 | 126,810 | -0.03(-0.11%) |
Aug 16, 2005 | 27.46 | 27.50 | 27.00 | 27.11 | 180,933 | -0.46(-1.66%) |
Aug 15, 2005 | 27.35 | 27.90 | 27.34 | 27.57 | 111,253 | +0.24(+0.90%) |
Aug 12, 2005 | 27.58 | 27.58 | 27.12 | 27.32 | 164,984 | -0.37(-1.33%) |
Aug 11, 2005 | 26.93 | 27.74 | 26.93 | 27.69 | 144,067 | +0.71(+2.64%) |
Aug 10, 2005 | 27.00 | 27.32 | 26.54 | 26.98 | 262,772 | +0.03(+0.11%) |
Aug 09, 2005 | 27.08 | 27.32 | 26.80 | 26.95 | 109,945 | -0.08(-0.31%) |
Aug 08, 2005 | 27.12 | 27.23 | 26.65 | 27.03 | 68,503 | -0.03(-0.11%) |
Aug 05, 2005 | 27.42 | 27.42 | 26.80 | 27.06 | 191,392 | -0.35(-1.28%) |
Aug 04, 2005 | 27.31 | 27.58 | 27.04 | 27.41 | 271,008 | -0.10(-0.36%) |
Aug 03, 2005 | 27.15 | 27.65 | 27.15 | 27.51 | 396,380 | +0.28(+1.04%) |
Aug 02, 2005 | 27.29 | 27.31 | 27.10 | 27.23 | 187,600 | +0.02(+0.06%) |