Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.63 | 29.98 | 29.57 | 29.98 | 106,499 | +0.35(+1.20%) |
Oct 28, 2005 | 29.37 | 29.79 | 29.37 | 29.62 | 86,317 | +0.38(+1.30%) |
Oct 27, 2005 | 29.60 | 29.62 | 29.01 | 29.24 | 42,071 | -0.44(-1.48%) |
Oct 26, 2005 | 29.60 | 29.83 | 29.45 | 29.68 | 85,385 | +0.01(+0.02%) |
Oct 25, 2005 | 29.79 | 29.89 | 29.34 | 29.68 | 22,976 | -0.18(-0.60%) |
Oct 24, 2005 | 29.31 | 29.86 | 29.31 | 29.86 | 62,875 | +0.67(+2.30%) |
Oct 21, 2005 | 28.92 | 29.43 | 28.88 | 29.19 | 44,711 | +0.39(+1.36%) |
Oct 20, 2005 | 29.37 | 29.43 | 28.65 | 28.79 | 34,154 | -0.64(-2.19%) |
Oct 19, 2005 | 28.86 | 29.63 | 28.86 | 29.44 | 117,366 | +0.55(+1.90%) |
Oct 18, 2005 | 29.63 | 29.69 | 28.86 | 28.89 | 87,248 | -0.08(-0.29%) |
Oct 17, 2005 | 28.66 | 29.06 | 28.54 | 28.97 | 89,732 | +0.39(+1.35%) |
Oct 14, 2005 | 28.18 | 28.65 | 28.08 | 28.59 | 130,562 | +0.61(+2.19%) |
Oct 13, 2005 | 27.60 | 28.10 | 27.44 | 27.97 | 83,212 | +0.28(+1.02%) |
Oct 12, 2005 | 28.12 | 28.18 | 27.66 | 27.69 | 102,463 | -0.50(-1.78%) |
Oct 11, 2005 | 28.47 | 28.47 | 28.19 | 28.19 | 163,785 | -0.15(-0.52%) |
Oct 10, 2005 | 28.35 | 28.46 | 28.34 | 28.34 | 197,940 | -0.03(-0.11%) |
Oct 07, 2005 | 28.52 | 28.63 | 28.28 | 28.37 | 50,300 | -0.19(-0.65%) |
Oct 06, 2005 | 28.34 | 28.77 | 28.31 | 28.56 | 87,869 | +0.29(+1.03%) |
Oct 05, 2005 | 29.05 | 29.05 | 28.27 | 28.27 | 52,473 | -0.89(-3.05%) |
Oct 04, 2005 | 29.82 | 30.00 | 29.16 | 29.16 | 43,779 | -0.50(-1.69%) |
Oct 03, 2005 | 29.57 | 29.95 | 29.49 | 29.66 | 67,377 | +0.16(+0.55%) |
Sep 30, 2005 | 29.18 | 29.53 | 29.18 | 29.50 | 57,907 | +0.39(+1.35%) |
Sep 29, 2005 | 28.54 | 29.13 | 28.40 | 29.11 | 41,450 | +0.64(+2.24%) |
Sep 28, 2005 | 28.82 | 28.83 | 28.36 | 28.47 | 66,911 | -0.32(-1.10%) |
Sep 27, 2005 | 28.82 | 28.89 | 28.48 | 28.79 | 51,697 | -0.10(-0.33%) |
Sep 26, 2005 | 28.82 | 28.97 | 28.81 | 28.88 | 40,985 | +0.18(+0.63%) |
Sep 23, 2005 | 28.70 | 28.78 | 28.03 | 28.70 | 50,144 | +0.06(+0.22%) |
Sep 22, 2005 | 28.64 | 28.88 | 28.36 | 28.64 | 55,888 | +0.04(+0.13%) |
Sep 21, 2005 | 29.31 | 29.31 | 28.59 | 28.60 | 80,883 | -0.61(-2.09%) |
Sep 20, 2005 | 29.19 | 29.53 | 29.08 | 29.21 | 50,921 | +0.03(+0.09%) |
Sep 19, 2005 | 29.51 | 29.60 | 29.08 | 29.19 | 30,894 | -0.38(-1.29%) |
Sep 16, 2005 | 29.50 | 29.66 | 29.24 | 29.57 | 185,675 | +0.22(+0.75%) |
Sep 15, 2005 | 29.40 | 29.52 | 29.22 | 29.35 | 55,888 | +0.00(+0.00%) |
Sep 14, 2005 | 29.53 | 29.53 | 29.30 | 29.35 | 51,852 | -0.03(-0.09%) |
Sep 13, 2005 | 29.14 | 29.44 | 28.91 | 29.37 | 61,322 | +0.05(+0.15%) |
Sep 12, 2005 | 29.40 | 29.42 | 29.24 | 29.33 | 98,271 | +0.02(+0.07%) |
Sep 09, 2005 | 29.31 | 29.40 | 29.25 | 29.31 | 95,166 | +0.06(+0.22%) |
Sep 08, 2005 | 29.40 | 29.55 | 29.18 | 29.24 | 20,647 | -0.29(-0.98%) |
Sep 07, 2005 | 29.53 | 29.69 | 29.47 | 29.53 | 30,738 | -0.10(-0.33%) |
Sep 06, 2005 | 29.15 | 29.66 | 29.15 | 29.63 | 47,350 | +0.56(+1.93%) |
Sep 02, 2005 | 29.11 | 29.21 | 28.84 | 29.07 | 38,190 | -0.08(-0.27%) |
Sep 01, 2005 | 29.37 | 29.82 | 29.04 | 29.15 | 65,669 | -0.16(-0.55%) |
Aug 31, 2005 | 28.54 | 29.31 | 28.54 | 29.31 | 95,787 | +0.90(+3.17%) |
Aug 30, 2005 | 28.44 | 28.47 | 28.34 | 28.41 | 107,586 | +0.04(+0.14%) |
Aug 29, 2005 | 28.34 | 28.50 | 28.34 | 28.37 | 86,006 | +0.03(+0.09%) |
Aug 26, 2005 | 28.86 | 28.86 | 28.34 | 28.34 | 34,154 | -0.48(-1.65%) |
Aug 25, 2005 | 28.60 | 28.87 | 28.48 | 28.82 | 42,382 | +0.06(+0.20%) |
Aug 24, 2005 | 28.47 | 29.08 | 28.47 | 28.76 | 59,459 | +0.24(+0.84%) |
Aug 23, 2005 | 28.60 | 28.76 | 28.51 | 28.52 | 39,122 | -0.02(-0.07%) |
Aug 22, 2005 | 28.54 | 28.71 | 28.48 | 28.54 | 50,765 | +0.14(+0.48%) |
Aug 19, 2005 | 28.41 | 28.54 | 28.34 | 28.41 | 48,902 | -0.03(-0.11%) |
Aug 18, 2005 | 28.37 | 28.62 | 28.34 | 28.44 | 56,509 | -0.01(-0.02%) |
Aug 17, 2005 | 28.63 | 28.86 | 28.45 | 28.45 | 149,502 | -0.26(-0.90%) |
Aug 16, 2005 | 28.99 | 29.15 | 28.70 | 28.70 | 37,880 | -0.26(-0.91%) |
Aug 15, 2005 | 28.66 | 29.05 | 28.42 | 28.97 | 36,948 | +0.40(+1.40%) |
Aug 12, 2005 | 28.34 | 28.66 | 28.25 | 28.57 | 57,751 | +0.16(+0.57%) |
Aug 11, 2005 | 28.15 | 28.45 | 28.12 | 28.41 | 69,705 | +0.26(+0.94%) |
Aug 10, 2005 | 28.26 | 28.47 | 28.08 | 28.14 | 82,591 | -0.01(-0.02%) |
Aug 09, 2005 | 28.02 | 28.28 | 28.02 | 28.15 | 70,016 | +0.21(+0.74%) |
Aug 08, 2005 | 28.18 | 28.18 | 27.92 | 27.94 | 420,409 | -0.24(-0.85%) |
Aug 05, 2005 | 29.11 | 29.11 | 27.38 | 28.18 | 128,855 | -1.06(-3.63%) |
Aug 04, 2005 | 29.44 | 29.53 | 29.08 | 29.24 | 53,404 | -0.32(-1.09%) |
Aug 03, 2005 | 29.63 | 29.86 | 29.53 | 29.57 | 97,339 | -0.19(-0.65%) |
Aug 02, 2005 | 29.98 | 30.07 | 29.61 | 29.76 | 237,838 | -0.16(-0.54%) |