Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.54 | 26.15 | 25.32 | 25.94 | 217,887 | +0.46(+1.81%) |
Oct 28, 2005 | 24.53 | 25.60 | 24.06 | 25.48 | 160,899 | +1.11(+4.55%) |
Oct 27, 2005 | 25.50 | 25.81 | 24.10 | 24.37 | 166,467 | -1.15(-4.51%) |
Oct 26, 2005 | 26.00 | 26.70 | 25.40 | 25.52 | 274,024 | -0.80(-3.06%) |
Oct 25, 2005 | 25.39 | 26.36 | 25.16 | 26.32 | 410,896 | +0.97(+3.85%) |
Oct 24, 2005 | 24.17 | 25.40 | 23.83 | 25.35 | 405,429 | +1.28(+5.32%) |
Oct 21, 2005 | 23.14 | 24.50 | 23.14 | 24.07 | 465,425 | +0.76(+3.26%) |
Oct 20, 2005 | 24.08 | 24.11 | 22.75 | 23.31 | 486,822 | -0.71(-2.96%) |
Oct 19, 2005 | 23.57 | 24.24 | 22.50 | 24.02 | 604,621 | +0.24(+1.01%) |
Oct 18, 2005 | 24.70 | 24.71 | 23.64 | 23.78 | 454,351 | -1.00(-4.04%) |
Oct 17, 2005 | 25.00 | 25.75 | 24.75 | 24.78 | 266,434 | +0.03(+0.12%) |
Oct 14, 2005 | 23.23 | 24.98 | 22.56 | 24.75 | 643,091 | +1.52(+6.54%) |
Oct 13, 2005 | 24.20 | 24.28 | 22.71 | 23.23 | 598,708 | -1.18(-4.83%) |
Oct 12, 2005 | 25.87 | 25.99 | 23.96 | 24.41 | 580,626 | -1.33(-5.17%) |
Oct 11, 2005 | 25.45 | 26.13 | 25.08 | 25.74 | 579,726 | +0.61(+2.43%) |
Oct 10, 2005 | 26.23 | 26.78 | 24.90 | 25.13 | 383,667 | -0.78(-3.01%) |
Oct 07, 2005 | 25.39 | 26.17 | 25.08 | 25.91 | 499,606 | +0.46(+1.81%) |
Oct 06, 2005 | 26.95 | 26.98 | 25.11 | 25.45 | 871,605 | -2.25(-8.12%) |
Oct 05, 2005 | 29.13 | 29.72 | 27.40 | 27.70 | 665,798 | -1.25(-4.32%) |
Oct 04, 2005 | 30.52 | 30.55 | 28.88 | 28.95 | 613,992 | -1.29(-4.27%) |
Oct 03, 2005 | 29.69 | 30.60 | 29.30 | 30.24 | 343,323 | +0.94(+3.21%) |
Sep 30, 2005 | 30.23 | 30.44 | 29.09 | 29.30 | 382,032 | -0.75(-2.50%) |
Sep 29, 2005 | 30.90 | 31.63 | 29.78 | 30.05 | 939,303 | -0.07(-0.23%) |
Sep 28, 2005 | 29.32 | 30.78 | 28.51 | 30.12 | 939,624 | +1.20(+4.15%) |
Sep 27, 2005 | 28.72 | 29.97 | 28.12 | 28.92 | 630,694 | -0.08(-0.28%) |
Sep 26, 2005 | 26.00 | 29.21 | 25.28 | 29.00 | 1,156,315 | +3.14(+12.14%) |
Sep 23, 2005 | 25.86 | 26.14 | 25.37 | 25.86 | 548,930 | -0.36(-1.37%) |
Sep 22, 2005 | 26.22 | 28.17 | 25.72 | 26.22 | 624,524 | -1.31(-4.76%) |
Sep 21, 2005 | 28.15 | 28.93 | 27.46 | 27.53 | 676,344 | -0.34(-1.22%) |
Sep 20, 2005 | 27.98 | 28.63 | 26.70 | 27.87 | 600,398 | -0.09(-0.32%) |
Sep 19, 2005 | 27.45 | 28.66 | 27.25 | 27.96 | 665,946 | +0.91(+3.36%) |
Sep 16, 2005 | 26.25 | 27.08 | 26.07 | 27.05 | 493,799 | +0.97(+3.72%) |
Sep 15, 2005 | 25.71 | 26.35 | 25.61 | 26.08 | 377,827 | +0.58(+2.27%) |
Sep 14, 2005 | 25.01 | 25.86 | 24.87 | 25.50 | 280,600 | +0.50(+2.00%) |
Sep 13, 2005 | 24.36 | 25.14 | 24.19 | 25.00 | 496,243 | +0.54(+2.21%) |
Sep 12, 2005 | 24.61 | 24.65 | 24.10 | 24.46 | 160,778 | +0.03(+0.12%) |
Sep 09, 2005 | 24.35 | 24.79 | 23.34 | 24.43 | 265,157 | +0.31(+1.29%) |
Sep 08, 2005 | 23.84 | 24.59 | 23.83 | 24.12 | 204,238 | +0.22(+0.92%) |
Sep 07, 2005 | 23.64 | 24.47 | 23.60 | 23.90 | 641,026 | +0.21(+0.89%) |
Sep 06, 2005 | 23.95 | 24.21 | 23.14 | 23.69 | 328,484 | -0.08(-0.34%) |
Sep 02, 2005 | 24.26 | 24.28 | 23.63 | 23.77 | 281,409 | -0.31(-1.29%) |
Sep 01, 2005 | 23.90 | 24.57 | 23.88 | 24.08 | 337,675 | +0.43(+1.82%) |
Aug 31, 2005 | 23.15 | 24.10 | 23.14 | 23.65 | 561,222 | +1.22(+5.44%) |
Aug 30, 2005 | 22.06 | 22.55 | 21.89 | 22.43 | 224,100 | +0.48(+2.19%) |
Aug 29, 2005 | 22.92 | 23.22 | 21.66 | 21.95 | 333,398 | -0.30(-1.35%) |
Aug 26, 2005 | 22.21 | 22.42 | 22.02 | 22.25 | 251,802 | +0.15(+0.68%) |
Aug 25, 2005 | 22.04 | 22.19 | 21.91 | 22.10 | 304,882 | +0.22(+1.01%) |
Aug 24, 2005 | 20.85 | 22.05 | 20.85 | 21.88 | 307,727 | +1.10(+5.29%) |
Aug 23, 2005 | 21.00 | 21.33 | 20.70 | 20.78 | 359,549 | -0.34(-1.61%) |
Aug 22, 2005 | 21.27 | 21.36 | 20.79 | 21.12 | 144,872 | +0.06(+0.28%) |
Aug 19, 2005 | 20.10 | 21.36 | 20.10 | 21.06 | 168,158 | +0.95(+4.72%) |
Aug 18, 2005 | 20.26 | 20.45 | 19.59 | 20.11 | 377,086 | -0.31(-1.52%) |
Aug 17, 2005 | 20.52 | 21.13 | 20.15 | 20.42 | 408,142 | -0.36(-1.73%) |
Aug 16, 2005 | 21.50 | 21.55 | 20.78 | 20.78 | 136,460 | -0.79(-3.66%) |
Aug 15, 2005 | 21.95 | 22.20 | 21.47 | 21.57 | 99,418 | -0.33(-1.51%) |
Aug 12, 2005 | 22.63 | 23.67 | 21.81 | 21.90 | 376,433 | -0.80(-3.52%) |
Aug 11, 2005 | 21.40 | 22.70 | 21.36 | 22.70 | 358,423 | +1.28(+5.98%) |
Aug 10, 2005 | 21.54 | 21.74 | 21.26 | 21.42 | 221,955 | -0.02(-0.09%) |
Aug 09, 2005 | 21.25 | 21.76 | 21.22 | 21.44 | 212,849 | +0.29(+1.37%) |
Aug 08, 2005 | 20.77 | 21.45 | 20.65 | 21.15 | 125,207 | +0.52(+2.52%) |
Aug 05, 2005 | 21.23 | 21.70 | 19.69 | 20.63 | 323,461 | -0.39(-1.86%) |
Aug 04, 2005 | 20.77 | 21.03 | 20.26 | 21.02 | 263,192 | +0.20(+0.96%) |
Aug 03, 2005 | 20.93 | 22.12 | 20.69 | 20.82 | 342,400 | -0.14(-0.67%) |
Aug 02, 2005 | 20.10 | 21.00 | 20.10 | 20.96 | 223,846 | +0.69(+3.40%) |