Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.55 | 25.78 | 25.27 | 25.65 | 47,745 | +0.13(+0.53%) |
Oct 28, 2005 | 24.91 | 25.55 | 24.87 | 25.51 | 38,374 | +0.71(+2.85%) |
Oct 27, 2005 | 25.64 | 25.64 | 24.74 | 24.81 | 57,859 | -0.83(-3.23%) |
Oct 26, 2005 | 25.21 | 25.95 | 25.20 | 25.64 | 65,594 | +0.36(+1.41%) |
Oct 25, 2005 | 25.41 | 25.51 | 25.04 | 25.28 | 60,239 | -0.46(-1.78%) |
Oct 24, 2005 | 25.61 | 25.74 | 25.42 | 25.74 | 123,751 | +0.23(+0.90%) |
Oct 21, 2005 | 25.35 | 25.59 | 25.28 | 25.51 | 63,511 | +0.16(+0.64%) |
Oct 20, 2005 | 26.25 | 26.29 | 25.04 | 25.35 | 79,427 | -1.07(-4.05%) |
Oct 19, 2005 | 25.56 | 26.48 | 25.51 | 26.42 | 76,898 | +0.79(+3.07%) |
Oct 18, 2005 | 25.61 | 25.72 | 25.45 | 25.63 | 106,349 | +0.09(+0.34%) |
Oct 17, 2005 | 25.62 | 25.72 | 25.37 | 25.54 | 69,312 | -0.13(-0.50%) |
Oct 14, 2005 | 25.32 | 25.72 | 25.31 | 25.67 | 40,754 | +0.36(+1.41%) |
Oct 13, 2005 | 25.26 | 25.49 | 25.05 | 25.31 | 27,963 | +0.05(+0.21%) |
Oct 12, 2005 | 25.48 | 25.65 | 25.00 | 25.26 | 43,432 | -0.32(-1.26%) |
Oct 11, 2005 | 26.32 | 26.37 | 25.58 | 25.58 | 62,916 | -0.64(-2.44%) |
Oct 10, 2005 | 26.66 | 26.75 | 26.19 | 26.22 | 16,212 | -0.44(-1.64%) |
Oct 07, 2005 | 26.15 | 26.72 | 26.15 | 26.66 | 14,873 | +0.40(+1.54%) |
Oct 06, 2005 | 26.05 | 26.32 | 25.88 | 26.25 | 81,806 | +0.20(+0.77%) |
Oct 05, 2005 | 26.70 | 26.78 | 26.05 | 26.05 | 39,267 | -0.75(-2.78%) |
Oct 04, 2005 | 26.97 | 27.03 | 26.49 | 26.80 | 48,489 | -0.28(-1.02%) |
Oct 03, 2005 | 27.05 | 27.22 | 26.76 | 27.07 | 37,184 | +0.17(+0.65%) |
Sep 30, 2005 | 27.99 | 27.99 | 26.86 | 26.90 | 56,074 | -1.10(-3.94%) |
Sep 29, 2005 | 27.63 | 28.04 | 27.32 | 28.00 | 43,134 | +0.39(+1.41%) |
Sep 28, 2005 | 26.99 | 27.89 | 26.99 | 27.61 | 82,253 | +0.28(+1.03%) |
Sep 27, 2005 | 27.87 | 27.94 | 26.89 | 27.33 | 58,306 | -0.38(-1.36%) |
Sep 26, 2005 | 26.78 | 28.36 | 26.78 | 27.71 | 76,006 | +1.10(+4.12%) |
Sep 23, 2005 | 26.61 | 26.79 | 26.13 | 26.61 | 29,450 | +0.31(+1.18%) |
Sep 22, 2005 | 26.09 | 26.48 | 25.82 | 26.30 | 44,473 | +0.22(+0.82%) |
Sep 21, 2005 | 26.56 | 26.58 | 26.07 | 26.09 | 52,207 | -0.56(-2.12%) |
Sep 20, 2005 | 26.60 | 27.01 | 26.49 | 26.65 | 38,374 | +0.01(+0.03%) |
Sep 19, 2005 | 26.41 | 27.20 | 26.29 | 26.64 | 55,628 | +0.36(+1.36%) |
Sep 16, 2005 | 26.39 | 26.60 | 26.22 | 26.29 | 130,296 | +0.07(+0.26%) |
Sep 15, 2005 | 26.22 | 26.42 | 26.05 | 26.22 | 28,409 | +0.09(+0.33%) |
Sep 14, 2005 | 26.56 | 26.72 | 26.05 | 26.13 | 32,722 | -0.38(-1.42%) |
Sep 13, 2005 | 26.59 | 26.83 | 26.19 | 26.51 | 37,184 | -0.18(-0.68%) |
Sep 12, 2005 | 26.46 | 26.85 | 26.32 | 26.69 | 47,299 | +0.14(+0.53%) |
Sep 09, 2005 | 26.35 | 26.62 | 26.29 | 26.55 | 21,418 | +0.27(+1.02%) |
Sep 08, 2005 | 26.42 | 26.74 | 26.21 | 26.28 | 55,628 | -0.28(-1.04%) |
Sep 07, 2005 | 26.58 | 26.58 | 26.37 | 26.56 | 54,438 | +0.03(+0.13%) |
Sep 06, 2005 | 25.92 | 26.67 | 25.92 | 26.52 | 102,184 | +0.77(+2.98%) |
Sep 02, 2005 | 26.32 | 26.32 | 25.55 | 25.76 | 73,031 | -0.30(-1.14%) |
Sep 01, 2005 | 25.19 | 26.12 | 25.18 | 26.05 | 56,967 | +0.69(+2.73%) |
Aug 31, 2005 | 25.45 | 25.53 | 24.97 | 25.36 | 102,779 | +0.08(+0.32%) |
Aug 30, 2005 | 25.54 | 25.54 | 24.99 | 25.28 | 28,111 | -0.32(-1.26%) |
Aug 29, 2005 | 25.14 | 25.74 | 24.98 | 25.60 | 43,283 | +0.29(+1.14%) |
Aug 26, 2005 | 25.55 | 25.65 | 25.20 | 25.31 | 56,521 | -0.40(-1.57%) |
Aug 25, 2005 | 25.78 | 25.88 | 25.68 | 25.72 | 89,987 | -0.17(-0.65%) |
Aug 24, 2005 | 25.88 | 26.30 | 25.85 | 25.88 | 98,912 | -0.06(-0.23%) |
Aug 23, 2005 | 26.16 | 26.16 | 25.85 | 25.94 | 28,558 | -0.22(-0.82%) |
Aug 22, 2005 | 26.02 | 26.29 | 25.88 | 26.16 | 58,008 | +0.21(+0.80%) |
Aug 19, 2005 | 25.50 | 26.07 | 25.45 | 25.95 | 49,381 | +0.46(+1.79%) |
Aug 18, 2005 | 26.12 | 26.12 | 25.49 | 25.49 | 41,647 | -0.58(-2.24%) |
Aug 17, 2005 | 26.02 | 26.64 | 26.02 | 26.08 | 53,992 | +0.06(+0.23%) |
Aug 16, 2005 | 26.12 | 26.15 | 25.62 | 26.02 | 65,445 | -0.20(-0.77%) |
Aug 15, 2005 | 25.97 | 26.51 | 25.86 | 26.22 | 37,779 | +0.15(+0.57%) |
Aug 12, 2005 | 26.28 | 26.35 | 25.82 | 26.07 | 38,672 | -0.28(-1.05%) |
Aug 11, 2005 | 26.39 | 26.52 | 26.22 | 26.35 | 20,079 | +0.03(+0.10%) |
Aug 10, 2005 | 26.43 | 26.68 | 26.22 | 26.32 | 43,729 | -0.11(-0.43%) |
Aug 09, 2005 | 26.27 | 26.84 | 26.27 | 26.44 | 34,656 | +0.16(+0.61%) |
Aug 08, 2005 | 26.27 | 26.31 | 26.13 | 26.27 | 36,887 | +0.05(+0.20%) |
Aug 05, 2005 | 26.66 | 26.66 | 25.90 | 26.22 | 54,290 | -0.47(-1.76%) |
Aug 04, 2005 | 27.16 | 27.24 | 26.51 | 26.69 | 65,148 | -0.54(-1.98%) |
Aug 03, 2005 | 27.50 | 27.66 | 27.23 | 27.23 | 88,202 | -0.39(-1.41%) |
Aug 02, 2005 | 27.37 | 28.02 | 27.37 | 27.62 | 157,366 | +0.26(+0.93%) |