Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 29.10 | 29.34 | 28.85 | 28.97 | 499,876 | -0.07(-0.23%) |
Oct 28, 2005 | 28.51 | 29.10 | 28.49 | 29.04 | 386,817 | +0.47(+1.64%) |
Oct 27, 2005 | 28.43 | 28.72 | 28.37 | 28.57 | 365,386 | +0.02(+0.08%) |
Oct 26, 2005 | 28.45 | 28.65 | 28.45 | 28.54 | 352,154 | -0.05(-0.18%) |
Oct 25, 2005 | 28.57 | 28.76 | 28.36 | 28.60 | 645,238 | -0.11(-0.37%) |
Oct 24, 2005 | 27.86 | 28.74 | 27.83 | 28.70 | 515,981 | +0.85(+3.04%) |
Oct 21, 2005 | 27.57 | 27.91 | 27.51 | 27.86 | 549,805 | +0.26(+0.93%) |
Oct 20, 2005 | 27.88 | 27.98 | 27.45 | 27.60 | 856,793 | -0.38(-1.35%) |
Oct 19, 2005 | 25.54 | 27.99 | 25.54 | 27.98 | 1,957,131 | +2.97(+11.86%) |
Oct 18, 2005 | 25.03 | 25.11 | 24.96 | 25.01 | 514,539 | -0.03(-0.12%) |
Oct 17, 2005 | 25.28 | 25.53 | 24.94 | 25.04 | 378,340 | -0.30(-1.19%) |
Oct 14, 2005 | 24.89 | 25.50 | 24.81 | 25.34 | 244,233 | +0.45(+1.82%) |
Oct 13, 2005 | 24.26 | 24.97 | 24.13 | 24.89 | 473,516 | +0.64(+2.65%) |
Oct 12, 2005 | 24.10 | 24.38 | 24.01 | 24.25 | 364,095 | +0.15(+0.63%) |
Oct 11, 2005 | 24.47 | 24.47 | 23.88 | 24.10 | 596,128 | -0.35(-1.42%) |
Oct 10, 2005 | 24.63 | 24.64 | 24.22 | 24.44 | 447,022 | -0.19(-0.77%) |
Oct 07, 2005 | 24.97 | 25.15 | 24.58 | 24.63 | 484,910 | -0.30(-1.18%) |
Oct 06, 2005 | 25.40 | 25.60 | 24.75 | 24.93 | 330,564 | -0.45(-1.79%) |
Oct 05, 2005 | 25.57 | 25.85 | 25.37 | 25.38 | 313,539 | -0.24(-0.94%) |
Oct 04, 2005 | 26.15 | 26.18 | 25.62 | 25.62 | 220,713 | -0.43(-1.65%) |
Oct 03, 2005 | 25.65 | 26.10 | 25.65 | 26.06 | 183,359 | +0.30(+1.18%) |
Sep 30, 2005 | 25.65 | 25.82 | 25.53 | 25.75 | 211,190 | +0.05(+0.18%) |
Sep 29, 2005 | 25.50 | 25.78 | 25.48 | 25.71 | 253,969 | +0.19(+0.74%) |
Sep 28, 2005 | 25.72 | 25.78 | 25.40 | 25.52 | 432,310 | -0.20(-0.79%) |
Sep 27, 2005 | 25.71 | 25.80 | 25.59 | 25.72 | 323,076 | +0.02(+0.06%) |
Sep 26, 2005 | 25.57 | 25.84 | 25.57 | 25.71 | 368,605 | +0.25(+0.98%) |
Sep 23, 2005 | 25.46 | 25.54 | 24.97 | 25.46 | 304,638 | +0.36(+1.42%) |
Sep 22, 2005 | 25.10 | 25.33 | 24.95 | 25.10 | 216,170 | -0.20(-0.78%) |
Sep 21, 2005 | 25.47 | 25.50 | 24.97 | 25.30 | 302,896 | -0.20(-0.77%) |
Sep 20, 2005 | 25.83 | 26.03 | 25.47 | 25.50 | 463,909 | -0.28(-1.09%) |
Sep 19, 2005 | 25.75 | 25.98 | 25.72 | 25.78 | 385,977 | -0.10(-0.38%) |
Sep 16, 2005 | 25.11 | 25.96 | 25.08 | 25.87 | 805,652 | +1.40(+5.72%) |
Sep 15, 2005 | 24.69 | 24.69 | 24.28 | 24.47 | 342,037 | -0.08(-0.31%) |
Sep 14, 2005 | 24.93 | 25.06 | 24.44 | 24.55 | 174,873 | -0.28(-1.13%) |
Sep 13, 2005 | 25.29 | 25.52 | 24.74 | 24.83 | 243,885 | -0.61(-2.41%) |
Sep 12, 2005 | 25.41 | 25.55 | 25.27 | 25.44 | 236,657 | -0.08(-0.30%) |
Sep 09, 2005 | 25.61 | 25.61 | 25.31 | 25.52 | 278,337 | -0.02(-0.06%) |
Sep 08, 2005 | 25.65 | 25.72 | 25.41 | 25.53 | 625,047 | -0.11(-0.44%) |
Sep 07, 2005 | 26.18 | 26.18 | 25.62 | 25.65 | 324,938 | -0.53(-2.02%) |
Sep 06, 2005 | 25.86 | 26.21 | 25.86 | 26.18 | 205,243 | +0.18(+0.70%) |
Sep 02, 2005 | 26.29 | 26.31 | 25.79 | 25.99 | 180,468 | -0.30(-1.12%) |
Sep 01, 2005 | 25.68 | 26.40 | 25.59 | 26.29 | 471,934 | +0.61(+2.39%) |
Aug 31, 2005 | 25.20 | 25.68 | 25.19 | 25.68 | 491,083 | +0.71(+2.85%) |
Aug 30, 2005 | 24.78 | 25.02 | 24.66 | 24.97 | 313,247 | +0.13(+0.52%) |
Aug 29, 2005 | 24.97 | 24.97 | 24.58 | 24.84 | 309,916 | -0.17(-0.70%) |
Aug 26, 2005 | 25.50 | 25.62 | 24.97 | 25.01 | 466,288 | -0.60(-2.33%) |
Aug 25, 2005 | 25.58 | 25.64 | 25.46 | 25.61 | 160,488 | +0.08(+0.30%) |
Aug 24, 2005 | 25.72 | 25.72 | 25.47 | 25.53 | 323,545 | -0.18(-0.71%) |
Aug 23, 2005 | 25.84 | 25.84 | 25.67 | 25.71 | 544,102 | -0.12(-0.47%) |
Aug 22, 2005 | 25.71 | 25.84 | 25.65 | 25.84 | 125,693 | +0.18(+0.71%) |
Aug 19, 2005 | 25.53 | 25.78 | 25.51 | 25.65 | 222,191 | +0.01(+0.03%) |
Aug 18, 2005 | 25.71 | 25.76 | 25.40 | 25.65 | 189,371 | -0.07(-0.26%) |
Aug 17, 2005 | 25.87 | 25.96 | 25.64 | 25.71 | 358,526 | -0.10(-0.38%) |
Aug 16, 2005 | 26.25 | 26.25 | 25.77 | 25.81 | 281,103 | -0.40(-1.53%) |
Aug 15, 2005 | 26.21 | 26.43 | 26.17 | 26.21 | 177,702 | +0.00(+0.00%) |
Aug 12, 2005 | 26.21 | 26.30 | 26.18 | 26.21 | 400,068 | -0.15(-0.57%) |
Aug 11, 2005 | 25.83 | 26.41 | 25.83 | 26.37 | 298,416 | +0.45(+1.72%) |
Aug 10, 2005 | 25.77 | 26.06 | 25.72 | 25.92 | 235,689 | +0.21(+0.82%) |
Aug 09, 2005 | 26.02 | 26.02 | 25.70 | 25.71 | 411,454 | -0.27(-1.05%) |
Aug 08, 2005 | 25.91 | 26.27 | 25.91 | 25.98 | 552,710 | -0.05(-0.20%) |
Aug 05, 2005 | 26.29 | 26.34 | 25.90 | 26.03 | 736,563 | -0.19(-0.72%) |
Aug 04, 2005 | 26.28 | 26.30 | 25.99 | 26.22 | 599,796 | +0.06(+0.23%) |
Aug 03, 2005 | 25.79 | 26.21 | 25.75 | 26.16 | 433,369 | +0.33(+1.29%) |
Aug 02, 2005 | 25.72 | 25.83 | 25.63 | 25.83 | 678,034 | +0.08(+0.29%) |