Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.41 | 25.80 | 25.41 | 25.60 | 49,500 | +0.19(+0.75%) |
Oct 28, 2005 | 24.42 | 25.42 | 24.42 | 25.41 | 55,800 | +1.07(+4.40%) |
Oct 27, 2005 | 24.81 | 24.81 | 24.25 | 24.34 | 40,100 | -0.47(-1.89%) |
Oct 26, 2005 | 24.85 | 24.95 | 24.65 | 24.81 | 38,200 | -0.14(-0.56%) |
Oct 25, 2005 | 25.40 | 25.40 | 24.80 | 24.95 | 48,900 | -0.45(-1.77%) |
Oct 24, 2005 | 25.30 | 25.45 | 25.20 | 25.40 | 31,600 | +0.10(+0.40%) |
Oct 21, 2005 | 25.96 | 25.96 | 25.30 | 25.30 | 45,600 | -0.66(-2.54%) |
Oct 20, 2005 | 26.35 | 26.46 | 25.78 | 25.96 | 54,700 | -0.44(-1.67%) |
Oct 19, 2005 | 25.86 | 26.40 | 25.60 | 26.40 | 48,000 | +0.49(+1.89%) |
Oct 18, 2005 | 26.42 | 26.47 | 25.81 | 25.91 | 33,800 | -0.31(-1.18%) |
Oct 17, 2005 | 25.60 | 26.27 | 25.53 | 26.22 | 64,700 | +0.70(+2.74%) |
Oct 14, 2005 | 25.20 | 25.70 | 24.99 | 25.52 | 55,400 | +0.41(+1.63%) |
Oct 13, 2005 | 25.08 | 25.26 | 24.95 | 25.11 | 64,300 | -0.07(-0.28%) |
Oct 12, 2005 | 25.00 | 25.22 | 24.95 | 25.18 | 90,900 | +0.18(+0.72%) |
Oct 11, 2005 | 25.02 | 25.04 | 24.89 | 25.00 | 41,200 | +0.00(+0.00%) |
Oct 10, 2005 | 24.85 | 25.13 | 24.83 | 25.00 | 41,400 | +0.15(+0.60%) |
Oct 07, 2005 | 24.86 | 24.91 | 24.81 | 24.85 | 92,000 | +0.02(+0.08%) |
Oct 06, 2005 | 24.95 | 24.96 | 24.80 | 24.83 | 48,800 | -0.12(-0.48%) |
Oct 05, 2005 | 25.00 | 25.10 | 24.95 | 24.95 | 60,800 | -0.12(-0.48%) |
Oct 04, 2005 | 25.00 | 25.24 | 25.00 | 25.07 | 39,800 | +0.06(+0.24%) |
Oct 03, 2005 | 24.94 | 25.14 | 24.90 | 25.01 | 67,300 | +0.01(+0.04%) |
Sep 30, 2005 | 24.55 | 25.15 | 24.31 | 25.00 | 98,500 | +0.46(+1.87%) |
Sep 29, 2005 | 24.25 | 24.55 | 24.00 | 24.54 | 53,800 | +0.39(+1.61%) |
Sep 28, 2005 | 23.32 | 24.23 | 23.32 | 24.15 | 101,700 | +0.76(+3.25%) |
Sep 27, 2005 | 23.72 | 23.85 | 23.38 | 23.39 | 54,100 | -0.31(-1.31%) |
Sep 26, 2005 | 23.60 | 23.91 | 23.60 | 23.70 | 59,300 | +0.10(+0.42%) |
Sep 23, 2005 | 23.60 | 23.66 | 23.20 | 23.60 | 32,800 | +0.44(+1.90%) |
Sep 22, 2005 | 23.21 | 23.30 | 23.01 | 23.16 | 39,800 | +0.10(+0.43%) |
Sep 21, 2005 | 23.04 | 23.25 | 23.04 | 23.06 | 50,900 | +0.01(+0.04%) |
Sep 20, 2005 | 22.90 | 23.47 | 22.90 | 23.05 | 51,100 | +0.05(+0.22%) |
Sep 19, 2005 | 23.12 | 23.29 | 22.93 | 23.00 | 29,500 | +0.00(+0.00%) |
Sep 16, 2005 | 23.80 | 23.93 | 22.93 | 23.00 | 115,600 | -0.62(-2.62%) |
Sep 15, 2005 | 23.33 | 23.63 | 23.33 | 23.62 | 23,500 | +0.37(+1.59%) |
Sep 14, 2005 | 23.61 | 23.69 | 23.19 | 23.25 | 63,800 | -0.39(-1.65%) |
Sep 13, 2005 | 23.86 | 23.94 | 23.59 | 23.64 | 31,300 | -0.34(-1.42%) |
Sep 12, 2005 | 23.98 | 24.08 | 23.81 | 23.98 | 38,300 | +0.09(+0.38%) |
Sep 09, 2005 | 23.46 | 23.90 | 23.46 | 23.89 | 31,700 | +0.39(+1.66%) |
Sep 08, 2005 | 23.57 | 23.61 | 23.40 | 23.50 | 31,700 | -0.17(-0.72%) |
Sep 07, 2005 | 23.65 | 23.70 | 23.23 | 23.67 | 49,000 | +0.04(+0.17%) |
Sep 06, 2005 | 23.47 | 23.74 | 23.47 | 23.63 | 43,500 | +0.10(+0.42%) |
Sep 02, 2005 | 23.66 | 23.75 | 23.50 | 23.53 | 23,600 | -0.18(-0.76%) |
Sep 01, 2005 | 23.51 | 23.87 | 23.51 | 23.71 | 41,200 | +0.21(+0.89%) |
Aug 31, 2005 | 22.90 | 23.60 | 22.84 | 23.50 | 49,500 | +0.70(+3.07%) |
Aug 30, 2005 | 23.22 | 23.34 | 22.61 | 22.80 | 40,400 | -0.50(-2.15%) |
Aug 29, 2005 | 23.21 | 23.38 | 23.07 | 23.30 | 33,300 | +0.04(+0.17%) |
Aug 26, 2005 | 23.35 | 23.35 | 23.15 | 23.26 | 18,300 | -0.12(-0.51%) |
Aug 25, 2005 | 23.40 | 23.43 | 23.32 | 23.38 | 13,600 | -0.09(-0.38%) |
Aug 24, 2005 | 23.45 | 23.47 | 23.25 | 23.47 | 37,300 | -0.03(-0.13%) |
Aug 23, 2005 | 23.20 | 23.50 | 23.15 | 23.50 | 35,900 | +0.31(+1.34%) |
Aug 22, 2005 | 23.05 | 23.28 | 23.02 | 23.19 | 13,900 | +0.13(+0.56%) |
Aug 19, 2005 | 23.07 | 23.20 | 22.98 | 23.06 | 17,700 | -0.06(-0.26%) |
Aug 18, 2005 | 23.10 | 23.28 | 23.01 | 23.12 | 35,300 | -0.06(-0.26%) |
Aug 17, 2005 | 22.93 | 23.39 | 22.93 | 23.18 | 32,600 | +0.18(+0.78%) |
Aug 16, 2005 | 23.04 | 23.14 | 22.88 | 23.00 | 46,700 | -0.05(-0.22%) |
Aug 15, 2005 | 23.06 | 23.15 | 22.86 | 23.05 | 65,900 | -0.01(-0.04%) |
Aug 12, 2005 | 23.25 | 23.30 | 23.05 | 23.06 | 89,700 | -0.16(-0.69%) |
Aug 11, 2005 | 22.92 | 23.25 | 22.91 | 23.22 | 36,500 | +0.28(+1.22%) |
Aug 10, 2005 | 23.06 | 23.25 | 22.73 | 22.94 | 96,100 | -0.12(-0.52%) |
Aug 09, 2005 | 23.25 | 23.35 | 23.05 | 23.06 | 47,400 | -0.17(-0.73%) |
Aug 08, 2005 | 23.18 | 23.24 | 23.00 | 23.23 | 25,000 | +0.13(+0.56%) |
Aug 05, 2005 | 23.23 | 23.23 | 22.88 | 23.10 | 61,800 | -0.03(-0.13%) |
Aug 04, 2005 | 23.15 | 23.15 | 22.80 | 23.13 | 73,200 | +0.18(+0.78%) |
Aug 03, 2005 | 22.35 | 23.32 | 22.10 | 22.95 | 149,600 | +0.77(+3.47%) |
Aug 02, 2005 | 21.90 | 22.24 | 21.80 | 22.18 | 64,700 | +0.27(+1.23%) |