Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.27 | 26.43 | 25.23 | 26.39 | 91,515 | +1.29(+5.14%) |
Oct 28, 2005 | 24.73 | 25.36 | 24.64 | 25.10 | 18,414 | +0.47(+1.93%) |
Oct 27, 2005 | 25.54 | 25.54 | 24.28 | 24.62 | 53,569 | -0.82(-3.24%) |
Oct 26, 2005 | 24.91 | 25.97 | 24.91 | 25.45 | 56,917 | +0.72(+2.90%) |
Oct 25, 2005 | 23.57 | 25.09 | 23.39 | 24.73 | 108,255 | +1.34(+5.75%) |
Oct 24, 2005 | 21.68 | 23.52 | 21.68 | 23.39 | 133,924 | +1.66(+7.63%) |
Oct 21, 2005 | 21.59 | 21.73 | 21.06 | 21.73 | 52,453 | -0.04(-0.16%) |
Oct 20, 2005 | 22.58 | 22.67 | 21.50 | 21.76 | 50,779 | -0.82(-3.61%) |
Oct 19, 2005 | 22.54 | 22.62 | 21.77 | 22.58 | 37,945 | +0.27(+1.20%) |
Oct 18, 2005 | 21.49 | 22.40 | 21.33 | 22.31 | 94,305 | +0.90(+4.18%) |
Oct 17, 2005 | 20.97 | 21.91 | 20.97 | 21.41 | 82,028 | +0.23(+1.10%) |
Oct 14, 2005 | 20.93 | 21.50 | 20.93 | 21.18 | 71,426 | +0.22(+1.03%) |
Oct 13, 2005 | 20.97 | 21.24 | 20.43 | 20.97 | 79,796 | -0.09(-0.43%) |
Oct 12, 2005 | 23.42 | 23.61 | 20.97 | 21.06 | 261,710 | -2.37(-10.10%) |
Oct 11, 2005 | 24.95 | 24.95 | 23.30 | 23.42 | 75,890 | -1.71(-6.81%) |
Oct 10, 2005 | 25.63 | 25.63 | 24.46 | 25.13 | 73,658 | -0.81(-3.11%) |
Oct 07, 2005 | 25.27 | 26.30 | 25.27 | 25.94 | 25,110 | +0.67(+2.66%) |
Oct 06, 2005 | 26.34 | 26.34 | 25.09 | 25.27 | 78,680 | -1.15(-4.34%) |
Oct 05, 2005 | 25.81 | 26.79 | 25.81 | 26.41 | 59,708 | +0.45(+1.72%) |
Oct 04, 2005 | 26.79 | 26.79 | 25.97 | 25.97 | 60,824 | -0.91(-3.39%) |
Oct 03, 2005 | 28.23 | 28.24 | 26.16 | 26.88 | 154,013 | -1.53(-5.39%) |
Sep 30, 2005 | 28.67 | 28.67 | 28.41 | 28.41 | 18,414 | -0.35(-1.22%) |
Sep 29, 2005 | 28.69 | 28.85 | 28.14 | 28.76 | 66,962 | -0.11(-0.37%) |
Sep 28, 2005 | 29.21 | 29.21 | 28.59 | 28.87 | 110,487 | -0.52(-1.77%) |
Sep 27, 2005 | 29.34 | 29.39 | 29.00 | 29.39 | 41,293 | +0.05(+0.18%) |
Sep 26, 2005 | 29.66 | 29.66 | 29.32 | 29.34 | 26,226 | -0.32(-1.08%) |
Sep 23, 2005 | 29.66 | 30.29 | 29.52 | 29.66 | 55,243 | -0.39(-1.28%) |
Sep 22, 2005 | 30.15 | 30.33 | 30.03 | 30.04 | 18,414 | -0.29(-0.95%) |
Sep 21, 2005 | 30.29 | 30.46 | 30.20 | 30.33 | 11,718 | +0.13(+0.45%) |
Sep 20, 2005 | 29.48 | 30.29 | 29.48 | 30.20 | 26,226 | +0.65(+2.19%) |
Sep 19, 2005 | 29.75 | 29.75 | 29.21 | 29.55 | 17,856 | -0.20(-0.67%) |
Sep 16, 2005 | 29.75 | 29.75 | 29.23 | 29.75 | 41,293 | -0.09(-0.30%) |
Sep 15, 2005 | 30.20 | 30.20 | 29.84 | 29.84 | 8,370 | -0.27(-0.89%) |
Sep 14, 2005 | 30.82 | 31.00 | 30.11 | 30.11 | 22,320 | -0.68(-2.21%) |
Sep 13, 2005 | 31.00 | 31.00 | 30.64 | 30.79 | 6,696 | -0.21(-0.69%) |
Sep 12, 2005 | 31.14 | 31.27 | 31.00 | 31.00 | 8,928 | -0.31(-1.00%) |
Sep 09, 2005 | 31.45 | 31.54 | 31.32 | 31.32 | 9,486 | -0.22(-0.71%) |
Sep 08, 2005 | 31.61 | 31.61 | 31.54 | 31.54 | 6,138 | -0.18(-0.56%) |
Sep 07, 2005 | 31.85 | 31.85 | 31.63 | 31.72 | 6,138 | +0.04(+0.14%) |
Sep 06, 2005 | 31.85 | 32.03 | 31.67 | 31.68 | 4,464 | -0.04(-0.14%) |
Sep 02, 2005 | 31.99 | 31.99 | 31.72 | 31.72 | 1,116 | -0.09(-0.28%) |
Sep 01, 2005 | 32.44 | 32.44 | 31.81 | 31.81 | 11,160 | -0.55(-1.71%) |
Aug 31, 2005 | 31.63 | 32.36 | 31.45 | 32.36 | 31,807 | +0.64(+2.03%) |
Aug 30, 2005 | 31.54 | 31.72 | 31.45 | 31.72 | 11,160 | +0.00(+0.00%) |
Aug 29, 2005 | 31.45 | 31.72 | 31.45 | 31.72 | 46,315 | +0.13(+0.43%) |
Aug 26, 2005 | 31.54 | 31.72 | 31.45 | 31.58 | 3,348 | +0.13(+0.43%) |
Aug 25, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 31.50 | 31.67 | 31.45 | 31.45 | 5,022 | +0.13(+0.43%) |
Aug 23, 2005 | 30.91 | 32.62 | 30.91 | 31.32 | 147,875 | +0.49(+1.60%) |
Aug 22, 2005 | 30.11 | 31.00 | 30.00 | 30.82 | 37,387 | +0.56(+1.84%) |
Aug 19, 2005 | 30.11 | 30.29 | 30.11 | 30.27 | 20,646 | -0.02(-0.06%) |
Aug 18, 2005 | 30.38 | 30.42 | 29.84 | 30.29 | 46,873 | -0.26(-0.85%) |
Aug 17, 2005 | 31.58 | 31.58 | 30.38 | 30.55 | 99,885 | -1.08(-3.40%) |
Aug 16, 2005 | 31.79 | 31.79 | 31.58 | 31.62 | 16,182 | -0.33(-1.04%) |
Aug 15, 2005 | 32.26 | 32.26 | 31.91 | 31.95 | 39,619 | -0.48(-1.49%) |
Aug 12, 2005 | 32.17 | 32.88 | 32.17 | 32.44 | 21,204 | +0.18(+0.55%) |
Aug 11, 2005 | 31.93 | 32.44 | 31.93 | 32.26 | 10,044 | +0.23(+0.70%) |
Aug 10, 2005 | 32.35 | 32.35 | 31.99 | 32.03 | 13,950 | -0.58(-1.79%) |
Aug 09, 2005 | 32.26 | 32.62 | 32.26 | 32.62 | 10,602 | +0.54(+1.68%) |
Aug 08, 2005 | 32.06 | 32.26 | 32.06 | 32.08 | 7,254 | +0.02(+0.06%) |
Aug 05, 2005 | 32.33 | 32.33 | 32.06 | 32.06 | 15,624 | -0.20(-0.62%) |
Aug 04, 2005 | 32.08 | 32.29 | 32.08 | 32.26 | 6,696 | +0.09(+0.28%) |
Aug 03, 2005 | 32.51 | 32.51 | 32.17 | 32.17 | 4,464 | -0.38(-1.16%) |
Aug 02, 2005 | 32.44 | 32.70 | 32.44 | 32.54 | 10,602 | +0.22(+0.69%) |