Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.65 | 24.83 | 23.65 | 24.62 | 431,553 | +1.03(+4.37%) |
Oct 28, 2005 | 23.65 | 23.80 | 23.07 | 23.59 | 396,348 | +0.02(+0.08%) |
Oct 27, 2005 | 24.93 | 24.93 | 21.31 | 23.57 | 2,325,480 | -1.45(-5.80%) |
Oct 26, 2005 | 25.37 | 25.44 | 24.91 | 25.02 | 324,008 | -0.35(-1.38%) |
Oct 25, 2005 | 25.51 | 25.94 | 25.25 | 25.37 | 613,784 | -0.32(-1.25%) |
Oct 24, 2005 | 25.49 | 26.01 | 25.42 | 25.69 | 404,599 | +0.16(+0.63%) |
Oct 21, 2005 | 25.72 | 26.15 | 25.33 | 25.53 | 963,156 | -0.09(-0.35%) |
Oct 20, 2005 | 24.50 | 27.02 | 24.46 | 25.62 | 5,096,156 | +3.67(+16.72%) |
Oct 19, 2005 | 20.47 | 22.06 | 19.63 | 21.95 | 950,501 | +1.29(+6.24%) |
Oct 18, 2005 | 21.04 | 21.25 | 20.47 | 20.66 | 415,632 | -0.39(-1.85%) |
Oct 17, 2005 | 20.61 | 21.05 | 20.45 | 21.05 | 311,563 | +0.34(+1.64%) |
Oct 14, 2005 | 20.80 | 20.80 | 20.50 | 20.71 | 874,508 | +0.05(+0.24%) |
Oct 13, 2005 | 20.50 | 20.78 | 20.10 | 20.66 | 1,049,050 | +0.27(+1.32%) |
Oct 12, 2005 | 20.08 | 20.56 | 20.08 | 20.39 | 1,032,566 | +0.23(+1.14%) |
Oct 11, 2005 | 21.50 | 21.54 | 20.12 | 20.16 | 1,041,961 | -1.23(-5.75%) |
Oct 10, 2005 | 22.12 | 22.30 | 21.37 | 21.39 | 430,827 | -0.79(-3.56%) |
Oct 07, 2005 | 22.17 | 22.67 | 22.15 | 22.18 | 130,340 | -0.06(-0.27%) |
Oct 06, 2005 | 22.68 | 22.86 | 22.16 | 22.24 | 239,166 | -0.29(-1.29%) |
Oct 05, 2005 | 22.60 | 22.71 | 22.50 | 22.53 | 193,775 | -0.09(-0.40%) |
Oct 04, 2005 | 22.84 | 22.91 | 22.59 | 22.62 | 238,623 | -0.20(-0.88%) |
Oct 03, 2005 | 22.80 | 23.11 | 22.68 | 22.82 | 341,996 | +0.00(+0.00%) |
Sep 30, 2005 | 22.50 | 24.35 | 22.35 | 22.82 | 603,038 | +0.36(+1.60%) |
Sep 29, 2005 | 22.24 | 22.74 | 21.86 | 22.46 | 629,160 | +0.25(+1.13%) |
Sep 28, 2005 | 22.15 | 23.18 | 21.79 | 22.21 | 1,760,663 | -1.70(-7.11%) |
Sep 27, 2005 | 24.14 | 24.30 | 23.89 | 23.91 | 311,318 | -0.39(-1.60%) |
Sep 26, 2005 | 24.63 | 24.75 | 24.15 | 24.30 | 238,287 | -0.17(-0.69%) |
Sep 23, 2005 | 24.47 | 24.50 | 24.05 | 24.47 | 269,025 | +0.14(+0.58%) |
Sep 22, 2005 | 24.33 | 24.65 | 24.20 | 24.33 | 232,863 | -0.18(-0.73%) |
Sep 21, 2005 | 24.76 | 24.95 | 24.22 | 24.51 | 334,508 | -0.37(-1.49%) |
Sep 20, 2005 | 25.55 | 25.59 | 24.41 | 24.88 | 835,953 | -0.60(-2.35%) |
Sep 19, 2005 | 25.40 | 26.05 | 25.24 | 25.48 | 813,087 | +1.22(+5.03%) |
Sep 16, 2005 | 26.99 | 26.99 | 24.12 | 24.26 | 1,818,912 | -2.47(-9.24%) |
Sep 15, 2005 | 27.08 | 27.19 | 26.28 | 26.73 | 415,787 | -0.52(-1.91%) |
Sep 14, 2005 | 27.64 | 27.94 | 27.24 | 27.25 | 312,000 | -0.40(-1.45%) |
Sep 13, 2005 | 27.90 | 28.03 | 27.43 | 27.65 | 140,963 | -0.35(-1.25%) |
Sep 12, 2005 | 28.00 | 28.38 | 27.83 | 28.00 | 189,746 | +0.01(+0.04%) |
Sep 09, 2005 | 27.40 | 28.00 | 27.25 | 27.99 | 124,259 | +0.72(+2.64%) |
Sep 08, 2005 | 27.37 | 27.50 | 26.95 | 27.27 | 298,957 | -0.23(-0.84%) |
Sep 07, 2005 | 26.94 | 27.50 | 26.83 | 27.50 | 115,638 | +0.50(+1.85%) |
Sep 06, 2005 | 26.85 | 27.17 | 26.81 | 27.00 | 225,155 | +0.18(+0.67%) |
Sep 02, 2005 | 26.81 | 27.10 | 26.70 | 26.82 | 158,809 | +0.05(+0.19%) |
Sep 01, 2005 | 26.90 | 27.08 | 26.29 | 26.77 | 288,327 | -0.40(-1.47%) |
Aug 31, 2005 | 26.15 | 27.18 | 25.84 | 27.17 | 321,105 | +0.90(+3.43%) |
Aug 30, 2005 | 26.20 | 26.42 | 25.78 | 26.27 | 161,766 | -0.11(-0.42%) |
Aug 29, 2005 | 25.56 | 26.45 | 25.53 | 26.38 | 110,722 | +0.68(+2.65%) |
Aug 26, 2005 | 25.78 | 26.00 | 25.63 | 25.70 | 140,888 | -0.07(-0.27%) |
Aug 25, 2005 | 25.87 | 26.11 | 25.72 | 25.77 | 92,207 | -0.09(-0.35%) |
Aug 24, 2005 | 25.68 | 26.20 | 25.66 | 25.86 | 165,026 | +0.09(+0.35%) |
Aug 23, 2005 | 25.90 | 26.22 | 25.60 | 25.77 | 368,403 | -0.15(-0.58%) |
Aug 22, 2005 | 26.00 | 26.30 | 25.77 | 25.92 | 264,201 | +0.04(+0.15%) |
Aug 19, 2005 | 25.77 | 26.01 | 25.66 | 25.88 | 272,826 | +0.04(+0.15%) |
Aug 18, 2005 | 25.96 | 26.03 | 25.78 | 25.84 | 214,103 | -0.16(-0.62%) |
Aug 17, 2005 | 26.10 | 26.22 | 25.90 | 26.00 | 464,472 | -0.01(-0.04%) |
Aug 16, 2005 | 26.63 | 26.73 | 26.00 | 26.01 | 378,683 | -0.69(-2.58%) |
Aug 15, 2005 | 26.70 | 26.94 | 26.38 | 26.70 | 429,222 | -0.16(-0.60%) |
Aug 12, 2005 | 26.77 | 27.00 | 26.56 | 26.86 | 630,304 | -0.11(-0.41%) |
Aug 11, 2005 | 25.91 | 27.00 | 25.91 | 26.97 | 471,417 | +0.87(+3.33%) |
Aug 10, 2005 | 25.88 | 26.19 | 25.88 | 26.10 | 233,865 | +0.32(+1.24%) |
Aug 09, 2005 | 25.73 | 26.00 | 25.57 | 25.78 | 388,102 | +0.15(+0.59%) |
Aug 08, 2005 | 25.61 | 25.84 | 25.51 | 25.63 | 430,122 | -0.06(-0.23%) |
Aug 05, 2005 | 25.64 | 25.88 | 25.48 | 25.69 | 225,120 | -0.01(-0.04%) |
Aug 04, 2005 | 25.74 | 26.00 | 25.64 | 25.70 | 333,561 | -0.20(-0.77%) |
Aug 03, 2005 | 26.05 | 26.05 | 25.75 | 25.90 | 331,907 | -0.24(-0.92%) |
Aug 02, 2005 | 26.08 | 26.22 | 25.83 | 26.14 | 288,655 | +0.13(+0.50%) |