Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 31.73 | 32.25 | 31.45 | 31.63 | 188,451 | +0.06(+0.19%) |
Oct 28, 2005 | 31.19 | 31.82 | 31.19 | 31.57 | 155,296 | +0.75(+2.43%) |
Oct 27, 2005 | 30.48 | 31.17 | 30.33 | 30.82 | 107,785 | +0.52(+1.71%) |
Oct 26, 2005 | 30.18 | 31.01 | 30.18 | 30.30 | 103,344 | -0.09(-0.31%) |
Oct 25, 2005 | 30.51 | 30.58 | 29.64 | 30.39 | 78,017 | -0.03(-0.11%) |
Oct 24, 2005 | 30.00 | 30.43 | 29.70 | 30.43 | 102,247 | +0.70(+2.34%) |
Oct 21, 2005 | 29.59 | 30.34 | 29.59 | 29.73 | 67,977 | +0.22(+0.75%) |
Oct 20, 2005 | 30.28 | 30.29 | 29.15 | 29.51 | 128,173 | -0.70(-2.31%) |
Oct 19, 2005 | 29.25 | 30.46 | 28.83 | 30.21 | 128,588 | +0.93(+3.19%) |
Oct 18, 2005 | 29.59 | 29.91 | 29.08 | 29.27 | 48,172 | -0.18(-0.61%) |
Oct 17, 2005 | 29.90 | 30.17 | 29.11 | 29.45 | 95,454 | -0.40(-1.34%) |
Oct 14, 2005 | 30.48 | 30.48 | 29.65 | 29.85 | 129,903 | -0.37(-1.24%) |
Oct 13, 2005 | 29.92 | 30.38 | 29.49 | 30.22 | 101,480 | +0.44(+1.48%) |
Oct 12, 2005 | 29.84 | 30.34 | 29.32 | 29.78 | 94,308 | -0.19(-0.62%) |
Oct 11, 2005 | 29.68 | 30.04 | 29.60 | 29.97 | 170,156 | +0.48(+1.64%) |
Oct 10, 2005 | 29.67 | 29.67 | 29.37 | 29.49 | 83,542 | -0.06(-0.20%) |
Oct 07, 2005 | 28.94 | 29.61 | 28.56 | 29.55 | 90,201 | +0.82(+2.84%) |
Oct 06, 2005 | 28.84 | 28.96 | 28.30 | 28.73 | 124,229 | +0.09(+0.33%) |
Oct 05, 2005 | 29.55 | 29.55 | 28.51 | 28.64 | 114,909 | -0.87(-2.94%) |
Oct 04, 2005 | 29.61 | 30.15 | 29.27 | 29.50 | 86,612 | +0.16(+0.55%) |
Oct 03, 2005 | 29.85 | 29.92 | 29.28 | 29.34 | 87,954 | -0.48(-1.60%) |
Sep 30, 2005 | 29.81 | 30.11 | 29.23 | 29.82 | 98,484 | +0.09(+0.29%) |
Sep 29, 2005 | 29.09 | 29.74 | 29.01 | 29.73 | 52,711 | +0.56(+1.92%) |
Sep 28, 2005 | 29.36 | 29.42 | 29.03 | 29.17 | 98,552 | -0.17(-0.58%) |
Sep 27, 2005 | 29.26 | 29.53 | 29.02 | 29.34 | 56,777 | -0.06(-0.20%) |
Sep 26, 2005 | 29.39 | 29.48 | 29.05 | 29.40 | 86,680 | +0.18(+0.61%) |
Sep 23, 2005 | 29.22 | 29.28 | 28.60 | 29.22 | 115,033 | +0.28(+0.97%) |
Sep 22, 2005 | 28.94 | 29.36 | 28.59 | 28.94 | 190,165 | -0.18(-0.61%) |
Sep 21, 2005 | 29.83 | 29.83 | 29.08 | 29.12 | 198,975 | -0.83(-2.78%) |
Sep 20, 2005 | 30.28 | 30.28 | 29.78 | 29.95 | 223,862 | -0.23(-0.76%) |
Sep 19, 2005 | 30.20 | 30.51 | 29.89 | 30.18 | 75,093 | -0.09(-0.31%) |
Sep 16, 2005 | 29.94 | 30.38 | 29.74 | 30.28 | 244,837 | +0.49(+1.65%) |
Sep 15, 2005 | 29.50 | 30.04 | 29.50 | 29.78 | 86,403 | +0.29(+0.98%) |
Sep 14, 2005 | 29.93 | 30.17 | 29.30 | 29.49 | 203,476 | -0.41(-1.36%) |
Sep 13, 2005 | 29.49 | 30.15 | 29.36 | 29.90 | 179,514 | +0.33(+1.12%) |
Sep 12, 2005 | 28.60 | 29.83 | 28.39 | 29.57 | 491,357 | +1.43(+5.07%) |
Sep 09, 2005 | 27.64 | 28.19 | 27.64 | 28.14 | 75,101 | +0.33(+1.19%) |
Sep 08, 2005 | 27.74 | 27.84 | 27.40 | 27.81 | 105,981 | +0.19(+0.68%) |
Sep 07, 2005 | 27.60 | 27.68 | 27.18 | 27.62 | 86,720 | -0.03(-0.09%) |
Sep 06, 2005 | 28.15 | 28.15 | 27.42 | 27.65 | 178,354 | -0.37(-1.30%) |
Sep 02, 2005 | 28.08 | 28.16 | 27.89 | 28.02 | 81,324 | -0.20(-0.72%) |
Sep 01, 2005 | 27.67 | 28.30 | 27.67 | 28.22 | 98,930 | +0.59(+2.12%) |
Aug 31, 2005 | 27.20 | 27.66 | 27.00 | 27.63 | 142,854 | +0.46(+1.69%) |
Aug 30, 2005 | 27.11 | 27.25 | 26.98 | 27.17 | 115,044 | +0.11(+0.41%) |
Aug 29, 2005 | 27.06 | 27.11 | 26.60 | 27.06 | 305,008 | -0.12(-0.44%) |
Aug 26, 2005 | 27.72 | 27.73 | 27.16 | 27.18 | 217,303 | -0.54(-1.93%) |
Aug 25, 2005 | 26.97 | 27.81 | 26.63 | 27.72 | 158,292 | +1.00(+3.75%) |
Aug 24, 2005 | 27.31 | 27.32 | 26.50 | 26.72 | 402,504 | -0.60(-2.21%) |
Aug 23, 2005 | 28.02 | 28.02 | 27.24 | 27.32 | 92,585 | -0.61(-2.19%) |
Aug 22, 2005 | 27.66 | 27.93 | 27.39 | 27.93 | 46,917 | +0.36(+1.29%) |
Aug 19, 2005 | 27.51 | 27.62 | 27.32 | 27.57 | 56,563 | -0.04(-0.15%) |
Aug 18, 2005 | 27.65 | 27.74 | 27.36 | 27.62 | 73,187 | -0.05(-0.18%) |
Aug 17, 2005 | 27.79 | 27.96 | 27.53 | 27.67 | 114,512 | -0.20(-0.70%) |
Aug 16, 2005 | 28.53 | 28.68 | 27.80 | 27.86 | 120,196 | -0.74(-2.58%) |
Aug 15, 2005 | 27.77 | 28.67 | 27.66 | 28.60 | 168,519 | +0.77(+2.78%) |
Aug 12, 2005 | 27.82 | 27.96 | 27.54 | 27.83 | 168,319 | -0.14(-0.49%) |
Aug 11, 2005 | 28.13 | 28.17 | 27.83 | 27.96 | 149,374 | -0.24(-0.84%) |
Aug 10, 2005 | 28.37 | 28.53 | 27.97 | 28.20 | 167,971 | -0.06(-0.21%) |
Aug 09, 2005 | 28.04 | 28.53 | 28.03 | 28.26 | 212,241 | +0.12(+0.42%) |
Aug 08, 2005 | 28.73 | 28.89 | 27.91 | 28.14 | 205,222 | -0.70(-2.42%) |
Aug 05, 2005 | 28.89 | 28.95 | 27.84 | 28.84 | 123,150 | -0.10(-0.35%) |
Aug 04, 2005 | 29.15 | 29.21 | 28.79 | 28.94 | 113,891 | -0.27(-0.93%) |
Aug 03, 2005 | 29.33 | 29.50 | 29.02 | 29.21 | 97,909 | -0.49(-1.66%) |
Aug 02, 2005 | 29.75 | 29.86 | 29.52 | 29.71 | 168,866 | -0.04(-0.14%) |