Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.05 | 29.45 | 28.99 | 28.99 | 2,356 | -0.46(-1.57%) |
Oct 28, 2005 | 29.57 | 30.23 | 29.12 | 29.46 | 4,441 | -0.50(-1.68%) |
Oct 27, 2005 | 29.83 | 30.41 | 29.60 | 29.96 | 1,034 | -0.13(-0.42%) |
Oct 26, 2005 | 29.79 | 30.81 | 29.79 | 30.09 | 1,249 | -0.72(-2.35%) |
Oct 25, 2005 | 28.99 | 30.82 | 28.99 | 30.81 | 3,888 | -0.11(-0.34%) |
Oct 24, 2005 | 30.92 | 30.92 | 30.92 | 30.92 | 0 | +0.00(+0.00%) |
Oct 21, 2005 | 30.92 | 30.92 | 30.92 | 30.92 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 30.92 | 30.92 | 30.92 | 30.92 | 103 | +0.09(+0.28%) |
Oct 19, 2005 | 30.93 | 30.93 | 30.83 | 30.83 | 1,138 | +0.00(+0.00%) |
Oct 18, 2005 | 30.83 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 30.44 | 30.83 | 30.44 | 30.83 | 351 | +0.87(+2.90%) |
Oct 14, 2005 | 29.09 | 29.96 | 29.09 | 29.96 | 1,655 | +0.97(+3.33%) |
Oct 13, 2005 | 29.24 | 29.24 | 28.99 | 28.99 | 413 | -0.74(-2.47%) |
Oct 12, 2005 | 29.91 | 29.97 | 29.73 | 29.73 | 931 | -0.18(-0.61%) |
Oct 11, 2005 | 29.91 | 29.91 | 29.91 | 29.91 | 113 | -0.18(-0.61%) |
Oct 10, 2005 | 30.69 | 30.69 | 30.10 | 30.10 | 517 | -0.64(-2.07%) |
Oct 07, 2005 | 30.93 | 30.93 | 30.73 | 30.73 | 1,141 | +0.53(+1.76%) |
Oct 06, 2005 | 29.79 | 30.48 | 29.79 | 30.20 | 620 | +0.47(+1.59%) |
Oct 05, 2005 | 29.82 | 29.82 | 29.73 | 29.73 | 620 | -0.60(-1.98%) |
Oct 04, 2005 | 30.33 | 30.33 | 30.33 | 30.33 | 103 | -0.12(-0.38%) |
Oct 03, 2005 | 30.82 | 30.82 | 30.44 | 30.44 | 246 | -0.41(-1.32%) |
Sep 30, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 30.85 | 30.92 | 30.45 | 30.85 | 724 | -0.42(-1.33%) |
Sep 22, 2005 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 31.27 | 31.27 | 31.27 | 31.27 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 30.93 | 31.27 | 30.93 | 31.27 | 1,371 | +0.03(+0.09%) |
Sep 19, 2005 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 31.24 | 31.30 | 30.65 | 31.24 | 709 | +0.07(+0.22%) |
Sep 14, 2005 | 31.17 | 31.17 | 31.17 | 31.17 | 1,965 | -0.02(-0.08%) |
Sep 13, 2005 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 31.26 | 31.30 | 31.12 | 31.19 | 3,228 | +0.64(+2.10%) |
Sep 08, 2005 | 30.59 | 30.59 | 30.55 | 30.55 | 206 | -0.08(-0.25%) |
Sep 07, 2005 | 31.30 | 31.30 | 30.63 | 30.63 | 620 | -0.60(-1.92%) |
Sep 06, 2005 | 30.65 | 31.23 | 30.64 | 31.23 | 1,741 | +0.41(+1.32%) |
Sep 02, 2005 | 30.82 | 30.91 | 30.82 | 30.82 | 326 | -0.10(-0.31%) |
Sep 01, 2005 | 31.16 | 31.27 | 30.79 | 30.92 | 6,006 | -0.02(-0.06%) |
Aug 31, 2005 | 31.02 | 31.02 | 30.94 | 30.94 | 5,276 | -0.18(-0.59%) |
Aug 30, 2005 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 30.69 | 31.12 | 30.69 | 31.12 | 8,645 | +0.07(+0.22%) |
Aug 26, 2005 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 31.05 | 31.05 | 31.05 | 31.05 | 1,034 | +0.00(+0.00%) |
Aug 24, 2005 | 31.17 | 31.17 | 30.73 | 31.05 | 3,247 | -0.12(-0.37%) |
Aug 23, 2005 | 31.17 | 31.17 | 31.02 | 31.17 | 12,333 | +0.00(+0.00%) |
Aug 22, 2005 | 31.17 | 31.17 | 31.17 | 31.17 | 310 | +0.05(+0.16%) |
Aug 19, 2005 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 30.44 | 31.12 | 30.44 | 31.12 | 616 | +0.34(+1.11%) |
Aug 17, 2005 | 30.44 | 31.12 | 30.44 | 30.78 | 661 | +0.32(+1.04%) |
Aug 16, 2005 | 30.46 | 30.48 | 30.46 | 30.46 | 310 | -0.66(-2.11%) |
Aug 15, 2005 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 30.44 | 31.12 | 30.44 | 31.12 | 1,345 | +0.02(+0.06%) |
Aug 11, 2005 | 30.44 | 31.12 | 30.44 | 31.10 | 620 | +0.56(+1.84%) |
Aug 10, 2005 | 30.44 | 30.54 | 30.44 | 30.54 | 10,555 | -0.39(-1.25%) |
Aug 09, 2005 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 30.93 | 30.93 | 30.54 | 30.93 | 1,055 | +0.48(+1.59%) |
Aug 05, 2005 | 30.44 | 30.44 | 30.44 | 30.44 | 1,551 | -0.48(-1.56%) |
Aug 04, 2005 | 30.93 | 30.93 | 30.92 | 30.93 | 827 | +0.01(+0.03%) |
Aug 03, 2005 | 30.55 | 30.92 | 30.55 | 30.92 | 284 | +0.04(+0.13%) |
Aug 02, 2005 | 30.88 | 30.93 | 30.50 | 30.88 | 11,234 | +0.05(+0.16%) |