Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.39 | 32.03 | 31.37 | 31.37 | 1,625 | -0.02(-0.06%) |
Oct 28, 2005 | 31.39 | 31.64 | 31.22 | 31.39 | 1,725 | -0.06(-0.19%) |
Oct 27, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 115 | -0.13(-0.42%) |
Oct 26, 2005 | 31.58 | 31.77 | 31.58 | 31.58 | 6,345 | +0.10(+0.32%) |
Oct 25, 2005 | 31.48 | 31.48 | 30.75 | 31.48 | 1,535 | +1.16(+3.84%) |
Oct 24, 2005 | 30.32 | 30.33 | 30.16 | 30.32 | 1,075 | +1.43(+4.94%) |
Oct 21, 2005 | 28.89 | 28.94 | 28.71 | 28.89 | 1,681 | -0.05(-0.17%) |
Oct 20, 2005 | 28.94 | 29.18 | 28.90 | 28.94 | 4,485 | -0.52(-1.77%) |
Oct 19, 2005 | 29.46 | 29.52 | 29.35 | 29.46 | 3,400 | -1.90(-6.06%) |
Oct 18, 2005 | 31.36 | 31.65 | 31.36 | 31.36 | 470 | -0.20(-0.65%) |
Oct 17, 2005 | 31.57 | 32.20 | 31.31 | 31.57 | 2,065 | +0.16(+0.52%) |
Oct 14, 2005 | 31.40 | 31.40 | 30.60 | 31.40 | 5,113 | +0.41(+1.33%) |
Oct 13, 2005 | 32.18 | 32.24 | 30.99 | 30.99 | 1,400 | -1.19(-3.69%) |
Oct 12, 2005 | 32.18 | 32.58 | 32.12 | 32.18 | 2,905 | +0.02(+0.05%) |
Oct 11, 2005 | 32.16 | 32.24 | 31.83 | 32.16 | 2,680 | +0.32(+1.00%) |
Oct 10, 2005 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 31.85 | 31.85 | 31.28 | 31.85 | 7,860 | -0.69(-2.13%) |
Oct 06, 2005 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | -1.00(-2.97%) |
Oct 05, 2005 | 33.54 | 33.54 | 33.54 | 33.54 | 0 | -0.71(-2.07%) |
Oct 04, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 34.48 | 34.21 | 34.25 | 3,300 | -0.40(-1.16%) | |
Sep 30, 2005 | 34.65 | 34.20 | 34.65 | 4,035 | +0.65(+1.91%) | |
Sep 29, 2005 | 34.02 | 33.71 | 34.00 | 610 | +0.89(+2.69%) | |
Sep 28, 2005 | 33.11 | 33.11 | 32.85 | 33.11 | 850 | -0.14(-0.41%) |
Sep 27, 2005 | 33.24 | 33.25 | 32.46 | 33.24 | 11,780 | +0.61(+1.87%) |
Sep 26, 2005 | 32.63 | 32.80 | 32.35 | 32.63 | 3,275 | +0.39(+1.22%) |
Sep 23, 2005 | 32.24 | 32.26 | 32.19 | 32.24 | 605 | +0.52(+1.63%) |
Sep 22, 2005 | 31.72 | 33.07 | 31.61 | 31.72 | 6,205 | -1.25(-3.81%) |
Sep 21, 2005 | 32.98 | 32.98 | 32.98 | 32.98 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 32.98 | 32.98 | 32.59 | 32.98 | 3,305 | -0.25(-0.77%) |
Sep 19, 2005 | 33.23 | 33.23 | 32.85 | 33.23 | 340 | +1.65(+5.23%) |
Sep 16, 2005 | 31.58 | 32.10 | 31.58 | 31.58 | 2,825 | -0.38(-1.20%) |
Sep 15, 2005 | 31.96 | 31.96 | 31.96 | 31.96 | 415 | -0.44(-1.36%) |
Sep 14, 2005 | 32.41 | 32.41 | 31.78 | 32.41 | 3,323 | +0.59(+1.84%) |
Sep 13, 2005 | 31.82 | 32.39 | 31.73 | 31.82 | 9,025 | +0.38(+1.22%) |
Sep 12, 2005 | 31.43 | 32.20 | 31.43 | 31.43 | 1,525 | -1.53(-4.63%) |
Sep 09, 2005 | 32.96 | 33.22 | 32.95 | 32.96 | 1,600 | +1.03(+3.23%) |
Sep 08, 2005 | 31.93 | 31.93 | 31.65 | 31.93 | 2,268 | +0.39(+1.23%) |
Sep 07, 2005 | 31.54 | 31.80 | 31.54 | 31.54 | 390 | +0.19(+0.61%) |
Sep 06, 2005 | 31.35 | 31.61 | 31.12 | 31.35 | 1,370 | -0.55(-1.74%) |
Sep 02, 2005 | 31.91 | 31.96 | 31.91 | 31.91 | 340 | -0.21(-0.67%) |
Sep 01, 2005 | 32.12 | 32.19 | 31.93 | 32.12 | 1,495 | +0.98(+3.16%) |
Aug 31, 2005 | 31.14 | 31.36 | 31.14 | 31.14 | 1,195 | +0.82(+2.72%) |
Aug 30, 2005 | 30.31 | 30.31 | 30.18 | 30.31 | 905 | +1.29(+4.44%) |
Aug 29, 2005 | 29.02 | 29.03 | 28.93 | 29.02 | 1,345 | +0.28(+0.98%) |
Aug 26, 2005 | 28.74 | 29.23 | 28.74 | 28.74 | 4,775 | -0.55(-1.86%) |
Aug 25, 2005 | 29.29 | 29.32 | 29.00 | 29.29 | 1,185 | +0.29(+0.98%) |
Aug 24, 2005 | 29.00 | 29.09 | 28.35 | 29.00 | 9,650 | +1.24(+4.45%) |
Aug 23, 2005 | 27.76 | 28.15 | 27.57 | 27.76 | 1,595 | -0.23(-0.82%) |
Aug 22, 2005 | 28.00 | 28.00 | 27.54 | 28.00 | 2,675 | +0.65(+2.38%) |
Aug 19, 2005 | 27.34 | 27.41 | 27.29 | 27.34 | 1,505 | +0.44(+1.65%) |
Aug 18, 2005 | 26.90 | 26.99 | 26.90 | 26.90 | 760 | +0.04(+0.16%) |
Aug 17, 2005 | 26.86 | 28.09 | 26.86 | 26.86 | 1,545 | -0.94(-3.39%) |
Aug 16, 2005 | 27.80 | 28.21 | 27.80 | 27.80 | 2,835 | -0.63(-2.22%) |
Aug 15, 2005 | 28.43 | 28.81 | 28.43 | 28.43 | 640 | +1.07(+3.91%) |
Aug 12, 2005 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 27.36 | 27.36 | 26.81 | 27.36 | 1,615 | +0.79(+2.97%) |
Aug 09, 2005 | 26.57 | 26.57 | 26.35 | 26.57 | 1,940 | +0.75(+2.88%) |
Aug 08, 2005 | 25.83 | 25.89 | 25.65 | 25.83 | 6,000 | +0.08(+0.31%) |
Aug 05, 2005 | 25.75 | 26.05 | 25.75 | 25.75 | 30,883 | +0.00(+0.00%) |
Aug 04, 2005 | 25.75 | 26.05 | 25.75 | 25.75 | 30,883 | -0.45(-1.72%) |
Aug 03, 2005 | 26.20 | 26.33 | 26.20 | 26.20 | 2,465 | +0.30(+1.16%) |
Aug 02, 2005 | 25.90 | 25.92 | 25.82 | 25.90 | 23,525 | +0.00(+0.00%) |