Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.16 | 26.83 | 26.11 | 26.51 | 690,054 | +0.71(+2.75%) |
Oct 28, 2005 | 25.29 | 25.85 | 25.12 | 25.80 | 556,412 | +0.69(+2.76%) |
Oct 27, 2005 | 25.57 | 25.58 | 24.97 | 25.11 | 436,955 | -0.46(-1.81%) |
Oct 26, 2005 | 25.67 | 25.91 | 25.46 | 25.57 | 474,222 | -0.07(-0.28%) |
Oct 25, 2005 | 25.81 | 25.90 | 25.27 | 25.64 | 802,530 | -0.17(-0.65%) |
Oct 24, 2005 | 25.54 | 26.38 | 25.54 | 25.81 | 1,251,983 | +1.29(+5.25%) |
Oct 21, 2005 | 24.14 | 24.83 | 24.07 | 24.52 | 524,774 | +0.43(+1.77%) |
Oct 20, 2005 | 24.12 | 24.47 | 23.80 | 24.10 | 418,153 | -0.03(-0.11%) |
Oct 19, 2005 | 24.05 | 24.27 | 23.45 | 24.12 | 545,828 | +0.08(+0.33%) |
Oct 18, 2005 | 24.11 | 24.33 | 23.95 | 24.04 | 351,163 | -0.05(-0.22%) |
Oct 17, 2005 | 24.16 | 24.35 | 23.94 | 24.10 | 469,381 | -0.12(-0.48%) |
Oct 14, 2005 | 24.29 | 24.29 | 23.76 | 24.21 | 576,452 | +0.13(+0.55%) |
Oct 13, 2005 | 24.27 | 24.51 | 23.92 | 24.08 | 634,435 | -0.20(-0.80%) |
Oct 12, 2005 | 24.00 | 24.48 | 24.00 | 24.27 | 693,657 | +0.25(+1.04%) |
Oct 11, 2005 | 24.29 | 24.51 | 23.99 | 24.03 | 849,141 | -0.27(-1.10%) |
Oct 10, 2005 | 24.23 | 24.35 | 24.01 | 24.29 | 1,102,353 | +0.02(+0.07%) |
Oct 07, 2005 | 24.23 | 24.51 | 24.19 | 24.27 | 624,865 | +0.08(+0.33%) |
Oct 06, 2005 | 24.30 | 24.50 | 24.03 | 24.19 | 1,039,641 | -0.06(-0.26%) |
Oct 05, 2005 | 24.35 | 24.54 | 24.09 | 24.26 | 1,149,415 | -0.09(-0.36%) |
Oct 04, 2005 | 25.22 | 25.40 | 24.03 | 24.35 | 1,559,462 | -0.71(-2.84%) |
Oct 03, 2005 | 25.31 | 26.57 | 24.82 | 25.06 | 2,890,370 | -2.31(-8.44%) |
Sep 30, 2005 | 26.25 | 27.62 | 26.25 | 27.37 | 947,656 | +1.02(+3.88%) |
Sep 29, 2005 | 26.19 | 26.52 | 25.66 | 26.34 | 533,669 | +0.08(+0.30%) |
Sep 28, 2005 | 25.49 | 26.42 | 25.41 | 26.26 | 1,262,566 | +0.85(+3.36%) |
Sep 27, 2005 | 25.59 | 25.67 | 25.18 | 25.41 | 458,460 | -0.20(-0.80%) |
Sep 26, 2005 | 25.92 | 26.02 | 25.57 | 25.62 | 543,464 | -0.28(-1.10%) |
Sep 23, 2005 | 25.90 | 26.16 | 25.78 | 25.90 | 306,690 | -0.04(-0.14%) |
Sep 22, 2005 | 25.86 | 26.12 | 25.76 | 25.94 | 573,300 | +0.04(+0.17%) |
Sep 21, 2005 | 26.26 | 26.32 | 25.69 | 25.89 | 790,483 | -0.45(-1.72%) |
Sep 20, 2005 | 26.42 | 26.60 | 26.23 | 26.34 | 746,686 | -0.08(-0.30%) |
Sep 19, 2005 | 26.66 | 26.76 | 26.31 | 26.42 | 523,198 | -0.36(-1.33%) |
Sep 16, 2005 | 26.87 | 27.02 | 26.65 | 26.78 | 1,020,501 | -0.01(-0.03%) |
Sep 15, 2005 | 27.51 | 27.66 | 26.71 | 26.79 | 669,450 | -0.70(-2.55%) |
Sep 14, 2005 | 27.76 | 28.00 | 27.41 | 27.49 | 646,032 | -0.44(-1.59%) |
Sep 13, 2005 | 28.33 | 28.34 | 27.49 | 27.93 | 1,369,976 | -0.52(-1.81%) |
Sep 12, 2005 | 28.39 | 28.58 | 28.05 | 28.45 | 1,196,252 | -0.05(-0.19%) |
Sep 09, 2005 | 28.86 | 28.87 | 28.40 | 28.50 | 879,766 | -0.36(-1.23%) |
Sep 08, 2005 | 29.40 | 29.44 | 28.46 | 28.86 | 1,178,463 | -0.72(-2.43%) |
Sep 07, 2005 | 29.63 | 29.83 | 29.35 | 29.58 | 327,744 | -0.04(-0.15%) |
Sep 06, 2005 | 29.35 | 29.68 | 29.12 | 29.62 | 350,150 | +0.49(+1.68%) |
Sep 02, 2005 | 29.13 | 29.37 | 28.89 | 29.13 | 280,570 | -0.03(-0.09%) |
Sep 01, 2005 | 28.91 | 29.43 | 28.87 | 29.16 | 622,163 | +0.20(+0.71%) |
Aug 31, 2005 | 30.07 | 30.07 | 28.34 | 28.95 | 1,765,048 | -1.49(-4.90%) |
Aug 30, 2005 | 30.34 | 30.52 | 29.67 | 30.45 | 385,502 | +0.11(+0.35%) |
Aug 29, 2005 | 29.74 | 30.37 | 29.59 | 30.34 | 340,017 | +0.29(+0.98%) |
Aug 26, 2005 | 30.45 | 30.46 | 29.80 | 30.05 | 314,234 | -0.45(-1.49%) |
Aug 25, 2005 | 29.49 | 30.50 | 29.44 | 30.50 | 492,461 | +1.07(+3.65%) |
Aug 24, 2005 | 29.91 | 30.14 | 29.31 | 29.43 | 343,619 | -0.54(-1.81%) |
Aug 23, 2005 | 29.80 | 30.19 | 29.31 | 29.97 | 526,463 | +0.17(+0.57%) |
Aug 22, 2005 | 29.75 | 29.87 | 29.56 | 29.80 | 348,010 | +0.05(+0.18%) |
Aug 19, 2005 | 29.75 | 29.84 | 29.48 | 29.75 | 542,113 | +0.00(+0.00%) |
Aug 18, 2005 | 29.92 | 30.04 | 29.65 | 29.75 | 338,328 | -0.44(-1.47%) |
Aug 17, 2005 | 30.05 | 30.32 | 29.84 | 30.19 | 341,593 | +0.04(+0.15%) |
Aug 16, 2005 | 30.47 | 30.47 | 29.97 | 30.15 | 287,438 | -0.27(-0.88%) |
Aug 15, 2005 | 29.70 | 30.82 | 29.67 | 30.41 | 410,272 | +0.53(+1.78%) |
Aug 12, 2005 | 30.27 | 30.27 | 29.59 | 29.88 | 412,861 | -0.39(-1.29%) |
Aug 11, 2005 | 29.75 | 30.43 | 29.70 | 30.27 | 320,651 | +0.40(+1.34%) |
Aug 10, 2005 | 30.20 | 30.46 | 29.56 | 29.87 | 376,720 | +0.01(+0.03%) |
Aug 09, 2005 | 30.35 | 30.47 | 29.70 | 29.86 | 358,819 | -0.43(-1.41%) |
Aug 08, 2005 | 30.38 | 30.57 | 30.08 | 30.29 | 307,253 | +0.08(+0.26%) |
Aug 05, 2005 | 30.28 | 30.46 | 30.07 | 30.21 | 365,912 | -0.20(-0.67%) |
Aug 04, 2005 | 30.86 | 30.99 | 30.38 | 30.41 | 340,805 | -0.54(-1.75%) |
Aug 03, 2005 | 30.78 | 31.05 | 30.47 | 30.95 | 453,843 | +0.04(+0.14%) |
Aug 02, 2005 | 30.63 | 31.04 | 30.43 | 30.91 | 531,417 | +0.28(+0.90%) |