Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.90 | 26.04 | 25.74 | 25.91 | 152,115 | +0.52(+2.05%) |
Oct 28, 2005 | 24.38 | 25.40 | 24.38 | 25.39 | 116,598 | +1.21(+4.99%) |
Oct 27, 2005 | 25.14 | 25.14 | 24.10 | 24.18 | 81,081 | -0.84(-3.35%) |
Oct 26, 2005 | 25.33 | 25.35 | 24.82 | 25.02 | 113,133 | +0.50(+2.02%) |
Oct 25, 2005 | 23.99 | 24.80 | 23.81 | 24.52 | 125,954 | +0.54(+2.24%) |
Oct 24, 2005 | 24.21 | 24.24 | 23.66 | 23.99 | 202,358 | +0.95(+4.13%) |
Oct 21, 2005 | 22.54 | 23.20 | 22.54 | 23.04 | 108,455 | +0.83(+3.72%) |
Oct 20, 2005 | 23.39 | 23.74 | 22.21 | 22.21 | 185,379 | -1.73(-7.23%) |
Oct 19, 2005 | 23.15 | 23.97 | 22.54 | 23.94 | 319,129 | -0.31(-1.29%) |
Oct 18, 2005 | 25.97 | 26.12 | 24.25 | 24.25 | 170,826 | -0.86(-3.42%) |
Oct 17, 2005 | 24.50 | 25.40 | 24.50 | 25.11 | 180,355 | +0.74(+3.03%) |
Oct 14, 2005 | 23.09 | 24.59 | 22.89 | 24.37 | 236,142 | +1.29(+5.57%) |
Oct 13, 2005 | 23.38 | 23.81 | 22.13 | 23.09 | 616,949 | -1.44(-5.88%) |
Oct 12, 2005 | 25.25 | 25.27 | 24.25 | 24.53 | 248,096 | -1.29(-4.99%) |
Oct 11, 2005 | 25.74 | 26.15 | 25.63 | 25.82 | 224,880 | +0.54(+2.12%) |
Oct 10, 2005 | 26.93 | 27.21 | 25.11 | 25.28 | 367,293 | -1.27(-4.78%) |
Oct 07, 2005 | 24.82 | 26.72 | 24.82 | 26.55 | 653,159 | +1.96(+7.98%) |
Oct 06, 2005 | 25.97 | 25.97 | 24.53 | 24.59 | 823,292 | -2.37(-8.78%) |
Oct 05, 2005 | 29.91 | 29.91 | 26.32 | 26.95 | 965,185 | -3.01(-10.04%) |
Oct 04, 2005 | 29.44 | 31.72 | 29.19 | 29.96 | 607,247 | +0.53(+1.80%) |
Oct 03, 2005 | 28.42 | 29.43 | 28.37 | 29.43 | 436,594 | +1.09(+3.85%) |
Sep 30, 2005 | 27.84 | 28.72 | 27.76 | 28.34 | 529,630 | +0.65(+2.36%) |
Sep 29, 2005 | 27.16 | 27.83 | 27.14 | 27.69 | 784,137 | +1.53(+5.85%) |
Sep 28, 2005 | 25.69 | 26.26 | 25.47 | 26.16 | 124,221 | +0.87(+3.45%) |
Sep 27, 2005 | 25.25 | 25.64 | 25.11 | 25.29 | 89,744 | +0.61(+2.48%) |
Sep 26, 2005 | 24.55 | 25.02 | 24.55 | 24.68 | 68,087 | +0.16(+0.64%) |
Sep 23, 2005 | 24.52 | 25.11 | 23.61 | 24.52 | 146,224 | -0.88(-3.45%) |
Sep 22, 2005 | 25.54 | 25.60 | 25.22 | 25.40 | 61,850 | -0.14(-0.56%) |
Sep 21, 2005 | 25.57 | 25.67 | 25.40 | 25.54 | 96,674 | +0.00(+0.00%) |
Sep 20, 2005 | 25.57 | 25.58 | 25.25 | 25.54 | 128,552 | +0.01(+0.05%) |
Sep 19, 2005 | 24.65 | 25.66 | 24.65 | 25.53 | 121,969 | +1.13(+4.61%) |
Sep 16, 2005 | 24.03 | 24.40 | 24.02 | 24.40 | 124,568 | +0.51(+2.13%) |
Sep 15, 2005 | 23.82 | 23.92 | 23.80 | 23.90 | 45,565 | +0.46(+1.97%) |
Sep 14, 2005 | 23.45 | 23.52 | 23.43 | 23.43 | 59,252 | -0.09(-0.37%) |
Sep 13, 2005 | 23.46 | 23.66 | 23.32 | 23.52 | 58,039 | -0.12(-0.49%) |
Sep 12, 2005 | 23.09 | 23.66 | 22.98 | 23.64 | 97,367 | +0.55(+2.37%) |
Sep 09, 2005 | 22.55 | 23.09 | 22.55 | 23.09 | 104,297 | +0.88(+3.95%) |
Sep 08, 2005 | 22.09 | 22.33 | 22.09 | 22.21 | 56,826 | +0.12(+0.52%) |
Sep 07, 2005 | 22.28 | 22.42 | 21.94 | 22.09 | 95,461 | -0.33(-1.47%) |
Sep 06, 2005 | 22.42 | 22.51 | 22.30 | 22.42 | 109,668 | -0.14(-0.61%) |
Sep 02, 2005 | 22.12 | 22.60 | 22.12 | 22.56 | 90,437 | +0.52(+2.36%) |
Sep 01, 2005 | 21.64 | 22.05 | 21.64 | 22.04 | 90,437 | +0.81(+3.83%) |
Aug 31, 2005 | 21.03 | 21.24 | 20.98 | 21.23 | 91,823 | +0.35(+1.66%) |
Aug 30, 2005 | 20.95 | 21.04 | 20.81 | 20.88 | 79,349 | -0.01(-0.03%) |
Aug 29, 2005 | 20.63 | 20.98 | 20.63 | 20.89 | 90,783 | +0.29(+1.40%) |
Aug 26, 2005 | 20.54 | 20.63 | 20.54 | 20.60 | 45,391 | +0.15(+0.73%) |
Aug 25, 2005 | 20.42 | 20.48 | 20.35 | 20.45 | 56,480 | +0.07(+0.34%) |
Aug 24, 2005 | 20.41 | 20.49 | 20.38 | 20.38 | 36,036 | -0.03(-0.14%) |
Aug 23, 2005 | 20.42 | 20.43 | 20.30 | 20.41 | 42,446 | +0.09(+0.45%) |
Aug 22, 2005 | 20.40 | 20.50 | 20.32 | 20.32 | 94,075 | -0.03(-0.14%) |
Aug 19, 2005 | 20.20 | 20.36 | 20.20 | 20.35 | 34,823 | +0.21(+1.03%) |
Aug 18, 2005 | 20.06 | 20.26 | 20.03 | 20.14 | 72,938 | +0.07(+0.37%) |
Aug 17, 2005 | 20.17 | 20.23 | 20.06 | 20.06 | 131,324 | -0.10(-0.52%) |
Aug 16, 2005 | 20.20 | 20.25 | 20.14 | 20.17 | 193,348 | +0.13(+0.63%) |
Aug 15, 2005 | 19.96 | 20.14 | 19.95 | 20.04 | 73,112 | +0.10(+0.49%) |
Aug 12, 2005 | 20.20 | 20.21 | 19.83 | 19.94 | 60,291 | -0.23(-1.12%) |
Aug 11, 2005 | 20.35 | 20.40 | 20.17 | 20.17 | 84,200 | -0.18(-0.88%) |
Aug 10, 2005 | 20.46 | 20.60 | 20.35 | 20.35 | 126,647 | -0.03(-0.14%) |
Aug 09, 2005 | 20.35 | 20.47 | 20.35 | 20.38 | 77,616 | +0.09(+0.43%) |
Aug 08, 2005 | 20.29 | 20.42 | 20.17 | 20.29 | 118,157 | +0.15(+0.75%) |
Aug 05, 2005 | 20.12 | 20.20 | 20.03 | 20.14 | 53,534 | +0.17(+0.84%) |
Aug 04, 2005 | 20.35 | 20.43 | 19.91 | 19.97 | 181,221 | -0.36(-1.76%) |
Aug 03, 2005 | 20.66 | 20.72 | 20.26 | 20.33 | 50,589 | -0.19(-0.93%) |
Aug 02, 2005 | 20.37 | 20.55 | 20.37 | 20.52 | 107,935 | +0.18(+0.91%) |