Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.85 | 29.37 | 28.85 | 29.27 | 157,495 | +0.43(+1.49%) |
Oct 28, 2005 | 28.29 | 28.97 | 28.29 | 28.84 | 243,791 | +0.39(+1.36%) |
Oct 27, 2005 | 28.71 | 28.71 | 28.39 | 28.46 | 148,921 | -0.26(-0.90%) |
Oct 26, 2005 | 29.03 | 29.14 | 28.48 | 28.71 | 288,524 | -0.39(-1.35%) |
Oct 25, 2005 | 29.00 | 29.32 | 28.84 | 29.11 | 176,506 | +0.05(+0.17%) |
Oct 24, 2005 | 28.46 | 29.16 | 28.39 | 29.06 | 266,903 | +0.69(+2.42%) |
Oct 21, 2005 | 27.90 | 28.53 | 27.89 | 28.37 | 221,984 | +0.38(+1.36%) |
Oct 20, 2005 | 28.65 | 28.65 | 27.63 | 27.99 | 421,603 | -0.69(-2.39%) |
Oct 19, 2005 | 28.39 | 28.69 | 28.03 | 28.68 | 222,916 | +0.30(+1.04%) |
Oct 18, 2005 | 28.98 | 29.02 | 28.38 | 28.38 | 313,313 | -0.59(-2.04%) |
Oct 17, 2005 | 28.62 | 29.13 | 28.60 | 28.97 | 402,591 | +0.48(+1.70%) |
Oct 14, 2005 | 28.41 | 28.58 | 28.22 | 28.49 | 146,125 | +0.08(+0.28%) |
Oct 13, 2005 | 28.73 | 28.75 | 28.03 | 28.41 | 290,015 | -0.41(-1.42%) |
Oct 12, 2005 | 29.25 | 29.44 | 28.71 | 28.82 | 201,855 | -0.48(-1.63%) |
Oct 11, 2005 | 29.32 | 29.55 | 29.25 | 29.29 | 208,192 | -0.22(-0.75%) |
Oct 10, 2005 | 29.66 | 29.71 | 29.40 | 29.51 | 224,407 | -0.24(-0.79%) |
Oct 07, 2005 | 29.67 | 29.94 | 29.52 | 29.75 | 223,662 | +0.06(+0.20%) |
Oct 06, 2005 | 30.24 | 30.24 | 29.44 | 29.69 | 365,687 | -0.55(-1.81%) |
Oct 05, 2005 | 31.08 | 31.08 | 30.24 | 30.24 | 120,218 | -0.93(-2.99%) |
Oct 04, 2005 | 31.19 | 31.63 | 31.08 | 31.17 | 245,096 | -0.32(-1.02%) |
Oct 03, 2005 | 31.26 | 31.49 | 31.06 | 31.49 | 270,444 | +0.48(+1.56%) |
Sep 30, 2005 | 31.02 | 31.12 | 30.80 | 31.01 | 142,211 | -0.01(-0.02%) |
Sep 29, 2005 | 30.71 | 31.04 | 30.58 | 31.02 | 360,468 | +0.31(+1.00%) |
Sep 28, 2005 | 30.96 | 31.00 | 30.55 | 30.71 | 457,575 | -0.24(-0.78%) |
Sep 27, 2005 | 31.06 | 31.11 | 30.62 | 30.95 | 200,736 | +0.00(+0.00%) |
Sep 26, 2005 | 30.87 | 31.05 | 30.72 | 30.95 | 102,698 | +0.12(+0.38%) |
Sep 23, 2005 | 30.83 | 30.90 | 30.58 | 30.83 | 188,062 | +0.03(+0.10%) |
Sep 22, 2005 | 31.04 | 31.04 | 30.05 | 30.80 | 517,964 | -0.26(-0.85%) |
Sep 21, 2005 | 31.51 | 31.51 | 30.75 | 31.06 | 203,718 | -0.52(-1.65%) |
Sep 20, 2005 | 31.67 | 31.87 | 31.46 | 31.59 | 170,169 | +0.04(+0.12%) |
Sep 19, 2005 | 31.76 | 31.79 | 31.55 | 31.55 | 137,738 | -0.32(-1.01%) |
Sep 16, 2005 | 31.80 | 31.88 | 31.71 | 31.87 | 299,148 | +0.11(+0.34%) |
Sep 15, 2005 | 31.85 | 31.95 | 31.59 | 31.76 | 128,046 | +0.05(+0.15%) |
Sep 14, 2005 | 31.90 | 31.93 | 31.59 | 31.71 | 158,800 | -0.14(-0.44%) |
Sep 13, 2005 | 31.76 | 32.00 | 31.67 | 31.85 | 173,897 | -0.01(-0.02%) |
Sep 12, 2005 | 31.80 | 31.96 | 31.56 | 31.86 | 117,236 | +0.06(+0.19%) |
Sep 09, 2005 | 31.55 | 31.92 | 31.55 | 31.80 | 130,656 | +0.30(+0.95%) |
Sep 08, 2005 | 31.63 | 31.74 | 31.48 | 31.50 | 182,471 | -0.12(-0.39%) |
Sep 07, 2005 | 31.68 | 31.82 | 31.50 | 31.62 | 145,939 | -0.11(-0.34%) |
Sep 06, 2005 | 31.42 | 31.81 | 31.41 | 31.73 | 234,286 | +0.42(+1.35%) |
Sep 02, 2005 | 31.35 | 31.56 | 31.28 | 31.31 | 195,518 | -0.09(-0.27%) |
Sep 01, 2005 | 30.93 | 31.41 | 30.85 | 31.39 | 144,448 | +0.47(+1.51%) |
Aug 31, 2005 | 30.58 | 30.93 | 30.53 | 30.93 | 282,000 | +0.35(+1.14%) |
Aug 30, 2005 | 30.69 | 30.69 | 30.37 | 30.58 | 349,658 | -0.18(-0.59%) |
Aug 29, 2005 | 30.54 | 30.76 | 30.40 | 30.76 | 207,260 | -0.26(-0.83%) |
Aug 26, 2005 | 31.12 | 31.17 | 30.96 | 31.02 | 175,947 | -0.14(-0.46%) |
Aug 25, 2005 | 30.90 | 31.19 | 30.85 | 31.16 | 217,325 | +0.24(+0.78%) |
Aug 24, 2005 | 30.88 | 31.28 | 30.88 | 30.92 | 177,811 | -0.07(-0.23%) |
Aug 23, 2005 | 30.84 | 31.16 | 30.78 | 30.99 | 182,843 | +0.13(+0.42%) |
Aug 22, 2005 | 30.76 | 30.90 | 30.67 | 30.86 | 183,775 | +0.17(+0.56%) |
Aug 19, 2005 | 30.58 | 30.74 | 30.50 | 30.69 | 120,032 | +0.08(+0.25%) |
Aug 18, 2005 | 30.54 | 30.77 | 30.37 | 30.61 | 211,733 | -0.01(-0.02%) |
Aug 17, 2005 | 30.71 | 30.76 | 30.39 | 30.62 | 247,333 | +0.02(+0.07%) |
Aug 16, 2005 | 31.13 | 31.14 | 30.52 | 30.60 | 260,939 | -0.58(-1.86%) |
Aug 15, 2005 | 31.05 | 31.23 | 30.96 | 31.18 | 183,589 | +0.19(+0.61%) |
Aug 12, 2005 | 30.72 | 30.99 | 30.59 | 30.99 | 161,968 | +0.21(+0.68%) |
Aug 11, 2005 | 30.53 | 30.85 | 30.45 | 30.78 | 172,219 | +0.25(+0.83%) |
Aug 10, 2005 | 30.50 | 30.79 | 30.37 | 30.53 | 198,127 | +0.10(+0.34%) |
Aug 09, 2005 | 30.59 | 30.69 | 30.32 | 30.43 | 218,257 | -0.10(-0.33%) |
Aug 08, 2005 | 31.09 | 31.12 | 30.46 | 30.53 | 204,650 | -0.61(-1.96%) |
Aug 05, 2005 | 31.68 | 31.68 | 30.89 | 31.14 | 398,305 | -0.62(-1.96%) |
Aug 04, 2005 | 32.19 | 32.19 | 31.29 | 31.76 | 473,791 | +0.25(+0.80%) |
Aug 03, 2005 | 31.25 | 31.71 | 31.18 | 31.51 | 195,518 | +0.26(+0.84%) |
Aug 02, 2005 | 30.72 | 31.27 | 30.72 | 31.25 | 203,346 | +0.56(+1.82%) |