Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.79 | 24.18 | 22.79 | 23.95 | 265,307 | +1.25(+5.50%) |
Oct 28, 2005 | 22.62 | 23.40 | 22.49 | 22.70 | 185,103 | +0.17(+0.77%) |
Oct 27, 2005 | 22.70 | 23.04 | 22.46 | 22.53 | 73,741 | -0.38(-1.66%) |
Oct 26, 2005 | 23.19 | 23.35 | 22.76 | 22.91 | 143,213 | -0.36(-1.56%) |
Oct 25, 2005 | 23.05 | 23.38 | 22.94 | 23.28 | 91,744 | +0.06(+0.26%) |
Oct 24, 2005 | 22.88 | 23.41 | 22.87 | 23.21 | 141,828 | +0.40(+1.75%) |
Oct 21, 2005 | 22.76 | 23.11 | 22.73 | 22.82 | 144,367 | +0.12(+0.53%) |
Oct 20, 2005 | 23.14 | 23.27 | 22.42 | 22.69 | 115,286 | -0.55(-2.39%) |
Oct 19, 2005 | 22.66 | 23.25 | 22.47 | 23.25 | 105,015 | +0.46(+2.02%) |
Oct 18, 2005 | 22.66 | 22.91 | 22.49 | 22.79 | 198,605 | +0.00(+0.00%) |
Oct 17, 2005 | 23.57 | 23.57 | 22.44 | 22.79 | 631,361 | -0.60(-2.56%) |
Oct 14, 2005 | 23.96 | 23.96 | 22.96 | 23.39 | 299,005 | -0.50(-2.10%) |
Oct 13, 2005 | 23.75 | 24.04 | 23.53 | 23.89 | 175,525 | +0.14(+0.58%) |
Oct 12, 2005 | 23.70 | 23.88 | 23.44 | 23.75 | 180,949 | -0.08(-0.33%) |
Oct 11, 2005 | 23.84 | 24.05 | 23.67 | 23.83 | 219,147 | -0.01(-0.04%) |
Oct 10, 2005 | 23.88 | 23.90 | 23.58 | 23.84 | 102,591 | -0.13(-0.54%) |
Oct 07, 2005 | 23.81 | 24.10 | 23.64 | 23.97 | 301,774 | +0.15(+0.62%) |
Oct 06, 2005 | 23.67 | 24.10 | 23.47 | 23.82 | 143,674 | +0.06(+0.26%) |
Oct 05, 2005 | 24.13 | 24.13 | 23.61 | 23.76 | 172,525 | -0.52(-2.14%) |
Oct 04, 2005 | 24.13 | 24.55 | 24.00 | 24.28 | 124,518 | +0.15(+0.61%) |
Oct 03, 2005 | 23.92 | 24.23 | 23.92 | 24.13 | 211,646 | +0.22(+0.91%) |
Sep 30, 2005 | 23.83 | 24.00 | 23.66 | 23.92 | 263,692 | +0.00(+0.00%) |
Sep 29, 2005 | 23.74 | 24.01 | 23.39 | 23.92 | 141,482 | +0.13(+0.55%) |
Sep 28, 2005 | 23.73 | 23.86 | 23.31 | 23.79 | 158,330 | +0.06(+0.26%) |
Sep 27, 2005 | 23.37 | 23.93 | 23.33 | 23.73 | 104,207 | +0.20(+0.85%) |
Sep 26, 2005 | 23.70 | 23.70 | 23.31 | 23.53 | 173,448 | +0.04(+0.18%) |
Sep 23, 2005 | 23.48 | 23.65 | 23.15 | 23.48 | 44,660 | +0.07(+0.30%) |
Sep 22, 2005 | 23.15 | 23.55 | 22.73 | 23.41 | 173,448 | +0.18(+0.78%) |
Sep 21, 2005 | 23.96 | 23.96 | 23.19 | 23.23 | 133,981 | -0.81(-3.39%) |
Sep 20, 2005 | 24.23 | 24.36 | 23.99 | 24.05 | 235,188 | +0.03(+0.14%) |
Sep 19, 2005 | 24.26 | 24.33 | 23.81 | 24.01 | 72,125 | -0.31(-1.28%) |
Sep 16, 2005 | 24.47 | 24.55 | 24.22 | 24.32 | 494,841 | +0.00(+0.00%) |
Sep 15, 2005 | 24.23 | 24.37 | 24.15 | 24.32 | 121,633 | +0.10(+0.43%) |
Sep 14, 2005 | 24.38 | 24.52 | 24.18 | 24.22 | 168,716 | -0.16(-0.68%) |
Sep 13, 2005 | 24.52 | 24.63 | 24.24 | 24.38 | 209,568 | -0.31(-1.26%) |
Sep 12, 2005 | 24.80 | 24.81 | 24.61 | 24.70 | 101,553 | -0.21(-0.84%) |
Sep 09, 2005 | 24.65 | 25.15 | 24.65 | 24.90 | 174,717 | +0.26(+1.06%) |
Sep 08, 2005 | 24.77 | 24.81 | 24.57 | 24.64 | 122,325 | -0.23(-0.94%) |
Sep 07, 2005 | 25.17 | 25.17 | 24.35 | 24.88 | 227,687 | -0.46(-1.81%) |
Sep 06, 2005 | 25.23 | 25.73 | 25.20 | 25.34 | 229,187 | +0.04(+0.17%) |
Sep 02, 2005 | 25.47 | 25.60 | 25.27 | 25.29 | 167,447 | -0.13(-0.51%) |
Sep 01, 2005 | 25.66 | 25.81 | 25.11 | 25.42 | 213,608 | -0.23(-0.88%) |
Aug 31, 2005 | 25.75 | 25.80 | 25.32 | 25.65 | 165,947 | -0.08(-0.30%) |
Aug 30, 2005 | 25.87 | 25.96 | 25.56 | 25.73 | 67,971 | -0.23(-0.87%) |
Aug 29, 2005 | 25.85 | 26.00 | 25.71 | 25.95 | 83,435 | -0.03(-0.13%) |
Aug 26, 2005 | 26.24 | 26.24 | 25.80 | 25.99 | 65,432 | -0.25(-0.96%) |
Aug 25, 2005 | 26.52 | 26.65 | 26.20 | 26.24 | 66,125 | -0.43(-1.62%) |
Aug 24, 2005 | 26.93 | 26.93 | 26.51 | 26.67 | 100,976 | -0.28(-1.03%) |
Aug 23, 2005 | 26.86 | 27.12 | 26.61 | 26.95 | 133,865 | +0.70(+2.67%) |
Aug 22, 2005 | 26.00 | 26.43 | 26.00 | 26.25 | 129,134 | +0.17(+0.66%) |
Aug 19, 2005 | 26.24 | 26.34 | 26.01 | 26.07 | 79,280 | -0.29(-1.12%) |
Aug 18, 2005 | 26.00 | 26.43 | 25.99 | 26.37 | 106,746 | +0.29(+1.10%) |
Aug 17, 2005 | 26.45 | 26.46 | 25.88 | 26.08 | 169,640 | -0.43(-1.63%) |
Aug 16, 2005 | 27.11 | 27.11 | 26.33 | 26.52 | 187,527 | -0.68(-2.52%) |
Aug 15, 2005 | 26.65 | 27.43 | 26.43 | 27.20 | 226,994 | +0.40(+1.49%) |
Aug 12, 2005 | 26.54 | 26.96 | 26.29 | 26.80 | 134,211 | +0.23(+0.88%) |
Aug 11, 2005 | 26.64 | 27.09 | 26.50 | 26.57 | 327,163 | -0.11(-0.42%) |
Aug 10, 2005 | 26.76 | 27.24 | 26.46 | 26.68 | 184,180 | +0.03(+0.13%) |
Aug 09, 2005 | 26.57 | 27.04 | 26.57 | 26.65 | 213,146 | +0.16(+0.62%) |
Aug 08, 2005 | 26.30 | 26.96 | 26.30 | 26.48 | 141,135 | -0.01(-0.03%) |
Aug 05, 2005 | 26.65 | 26.95 | 26.45 | 26.49 | 337,202 | -0.37(-1.39%) |
Aug 04, 2005 | 26.56 | 27.08 | 26.56 | 26.86 | 275,232 | +0.23(+0.88%) |
Aug 03, 2005 | 27.38 | 27.64 | 26.45 | 26.63 | 464,490 | -1.72(-6.08%) |
Aug 02, 2005 | 26.21 | 28.58 | 25.95 | 28.35 | 708,795 | +2.90(+11.41%) |