Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.77 | 26.29 | 25.46 | 25.48 | 400,100 | -0.09(-0.34%) |
Oct 28, 2005 | 25.19 | 25.87 | 25.19 | 25.57 | 268,530 | +0.45(+1.78%) |
Oct 27, 2005 | 25.51 | 25.64 | 24.94 | 25.12 | 272,599 | -0.49(-1.90%) |
Oct 26, 2005 | 25.60 | 26.16 | 25.24 | 25.60 | 279,573 | -0.18(-0.70%) |
Oct 25, 2005 | 25.51 | 25.83 | 25.19 | 25.78 | 255,788 | +0.21(+0.83%) |
Oct 24, 2005 | 25.46 | 25.80 | 25.17 | 25.57 | 325,478 | +0.30(+1.18%) |
Oct 21, 2005 | 25.18 | 25.77 | 25.03 | 25.28 | 210,023 | +0.14(+0.56%) |
Oct 20, 2005 | 25.81 | 25.84 | 24.97 | 25.13 | 350,187 | -0.70(-2.70%) |
Oct 19, 2005 | 25.05 | 25.93 | 24.95 | 25.83 | 385,612 | +0.66(+2.61%) |
Oct 18, 2005 | 25.55 | 25.82 | 25.09 | 25.17 | 242,623 | -0.36(-1.41%) |
Oct 17, 2005 | 25.74 | 25.77 | 25.10 | 25.53 | 316,554 | -0.34(-1.33%) |
Oct 14, 2005 | 26.24 | 26.36 | 25.46 | 25.88 | 206,491 | -0.10(-0.39%) |
Oct 13, 2005 | 25.85 | 26.20 | 25.38 | 25.98 | 377,327 | +0.27(+1.04%) |
Oct 12, 2005 | 26.40 | 26.54 | 25.28 | 25.71 | 671,663 | -0.75(-2.84%) |
Oct 11, 2005 | 27.76 | 27.98 | 26.35 | 26.47 | 603,684 | -1.20(-4.33%) |
Oct 10, 2005 | 28.08 | 28.15 | 27.45 | 27.66 | 257,926 | -0.21(-0.76%) |
Oct 07, 2005 | 27.88 | 28.21 | 27.62 | 27.87 | 207,268 | +0.06(+0.23%) |
Oct 06, 2005 | 27.93 | 28.27 | 27.56 | 27.81 | 373,519 | -0.15(-0.53%) |
Oct 05, 2005 | 29.03 | 29.03 | 27.96 | 27.96 | 227,261 | -1.14(-3.93%) |
Oct 04, 2005 | 29.15 | 29.75 | 28.96 | 29.10 | 360,111 | -0.19(-0.64%) |
Oct 03, 2005 | 28.96 | 29.39 | 28.92 | 29.29 | 481,229 | +0.36(+1.24%) |
Sep 30, 2005 | 28.94 | 28.95 | 28.52 | 28.93 | 308,294 | -0.02(-0.05%) |
Sep 29, 2005 | 28.67 | 28.95 | 28.30 | 28.95 | 434,875 | +0.32(+1.12%) |
Sep 28, 2005 | 28.88 | 29.24 | 28.62 | 28.63 | 581,070 | -0.22(-0.76%) |
Sep 27, 2005 | 28.76 | 28.96 | 28.54 | 28.84 | 380,443 | +0.09(+0.33%) |
Sep 26, 2005 | 28.23 | 29.00 | 28.23 | 28.75 | 983,886 | +0.45(+1.60%) |
Sep 23, 2005 | 28.30 | 29.06 | 28.06 | 28.30 | 591,394 | -0.63(-2.19%) |
Sep 22, 2005 | 28.93 | 29.51 | 27.82 | 28.93 | 647,570 | +0.85(+3.01%) |
Sep 21, 2005 | 28.82 | 29.04 | 27.95 | 28.09 | 373,029 | -0.85(-2.95%) |
Sep 20, 2005 | 28.81 | 29.27 | 28.52 | 28.94 | 441,789 | +0.16(+0.57%) |
Sep 19, 2005 | 28.89 | 29.10 | 28.65 | 28.77 | 361,394 | -0.18(-0.62%) |
Sep 16, 2005 | 28.52 | 29.17 | 28.48 | 28.95 | 697,170 | +0.56(+1.96%) |
Sep 15, 2005 | 28.30 | 28.50 | 28.09 | 28.40 | 181,386 | +0.26(+0.92%) |
Sep 14, 2005 | 28.31 | 28.53 | 27.92 | 28.14 | 376,611 | -0.13(-0.44%) |
Sep 13, 2005 | 28.48 | 28.56 | 27.64 | 28.27 | 311,955 | -0.32(-1.12%) |
Sep 12, 2005 | 28.48 | 28.73 | 28.18 | 28.59 | 182,318 | +0.02(+0.05%) |
Sep 09, 2005 | 28.39 | 28.73 | 28.21 | 28.57 | 128,463 | +0.20(+0.72%) |
Sep 08, 2005 | 28.50 | 28.57 | 28.11 | 28.37 | 127,722 | -0.23(-0.79%) |
Sep 07, 2005 | 28.56 | 28.86 | 28.37 | 28.59 | 158,253 | -0.09(-0.30%) |
Sep 06, 2005 | 28.64 | 28.86 | 28.48 | 28.68 | 177,619 | +0.15(+0.52%) |
Sep 02, 2005 | 28.59 | 28.78 | 28.40 | 28.53 | 138,417 | -0.21(-0.74%) |
Sep 01, 2005 | 28.45 | 28.96 | 28.45 | 28.74 | 249,235 | +0.20(+0.69%) |
Aug 31, 2005 | 28.42 | 28.63 | 28.18 | 28.55 | 234,534 | +0.26(+0.91%) |
Aug 30, 2005 | 28.34 | 28.48 | 27.90 | 28.29 | 216,192 | -0.09(-0.30%) |
Aug 29, 2005 | 28.05 | 28.49 | 27.71 | 28.38 | 223,035 | +0.31(+1.12%) |
Aug 26, 2005 | 28.49 | 28.49 | 27.79 | 28.06 | 196,839 | -0.31(-1.08%) |
Aug 25, 2005 | 28.26 | 28.48 | 28.23 | 28.37 | 109,264 | +0.12(+0.42%) |
Aug 24, 2005 | 28.32 | 28.64 | 28.02 | 28.25 | 220,280 | -0.27(-0.96%) |
Aug 23, 2005 | 28.69 | 28.73 | 28.31 | 28.52 | 232,846 | -0.16(-0.57%) |
Aug 22, 2005 | 28.26 | 28.74 | 28.26 | 28.69 | 225,070 | +0.32(+1.13%) |
Aug 19, 2005 | 28.34 | 28.88 | 27.97 | 28.37 | 147,638 | -0.04(-0.14%) |
Aug 18, 2005 | 28.34 | 28.52 | 28.06 | 28.41 | 123,837 | +0.03(+0.11%) |
Aug 17, 2005 | 28.18 | 28.65 | 27.84 | 28.38 | 174,526 | +0.17(+0.61%) |
Aug 16, 2005 | 28.96 | 28.96 | 28.20 | 28.20 | 167,760 | -0.64(-2.23%) |
Aug 15, 2005 | 28.29 | 28.96 | 28.29 | 28.84 | 215,621 | +0.40(+1.40%) |
Aug 12, 2005 | 28.34 | 28.56 | 27.55 | 28.45 | 284,524 | +0.03(+0.11%) |
Aug 11, 2005 | 28.17 | 28.52 | 28.09 | 28.41 | 199,435 | +0.27(+0.97%) |
Aug 10, 2005 | 27.94 | 28.41 | 27.94 | 28.14 | 192,690 | +0.34(+1.21%) |
Aug 09, 2005 | 27.98 | 28.34 | 27.72 | 27.80 | 218,917 | -0.23(-0.81%) |
Aug 08, 2005 | 28.34 | 28.52 | 27.91 | 28.03 | 171,601 | -0.11(-0.39%) |
Aug 05, 2005 | 28.50 | 28.50 | 28.02 | 28.14 | 165,166 | -0.34(-1.21%) |
Aug 04, 2005 | 28.80 | 29.01 | 28.45 | 28.48 | 276,945 | -0.21(-0.74%) |
Aug 03, 2005 | 29.16 | 29.16 | 28.52 | 28.70 | 227,146 | -0.39(-1.35%) |
Aug 02, 2005 | 29.06 | 29.27 | 28.89 | 29.09 | 291,478 | +0.05(+0.19%) |