Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.50 | 29.36 | 28.43 | 29.17 | 2,060,274 | +0.67(+2.37%) |
Oct 28, 2005 | 27.95 | 28.55 | 27.26 | 28.50 | 4,525,796 | +0.32(+1.14%) |
Oct 27, 2005 | 28.82 | 29.04 | 28.14 | 28.18 | 2,934,759 | -0.61(-2.13%) |
Oct 26, 2005 | 29.44 | 29.61 | 28.64 | 28.79 | 3,181,726 | -0.63(-2.15%) |
Oct 25, 2005 | 29.55 | 29.77 | 29.15 | 29.42 | 1,906,444 | -0.26(-0.87%) |
Oct 24, 2005 | 29.61 | 29.91 | 28.99 | 29.68 | 2,751,531 | -0.10(-0.32%) |
Oct 21, 2005 | 29.39 | 30.05 | 29.32 | 29.78 | 3,014,685 | +0.65(+2.23%) |
Oct 20, 2005 | 28.94 | 29.50 | 28.94 | 29.13 | 4,714,044 | +0.27(+0.93%) |
Oct 19, 2005 | 28.65 | 28.88 | 27.79 | 28.86 | 3,616,275 | +0.23(+0.82%) |
Oct 18, 2005 | 28.38 | 28.97 | 28.36 | 28.63 | 3,690,702 | +0.06(+0.21%) |
Oct 17, 2005 | 28.84 | 28.94 | 28.35 | 28.57 | 5,958,149 | -0.35(-1.20%) |
Oct 14, 2005 | 29.06 | 29.35 | 28.41 | 28.91 | 6,854,428 | -0.27(-0.92%) |
Oct 13, 2005 | 27.52 | 29.65 | 26.95 | 29.18 | 16,851,202 | +3.07(+11.75%) |
Oct 12, 2005 | 25.94 | 26.71 | 25.69 | 26.11 | 5,017,098 | +0.12(+0.47%) |
Oct 11, 2005 | 26.23 | 26.77 | 25.72 | 25.99 | 3,735,587 | -0.20(-0.76%) |
Oct 10, 2005 | 26.24 | 26.29 | 25.70 | 26.19 | 3,532,654 | -0.03(-0.10%) |
Oct 07, 2005 | 26.20 | 26.51 | 26.16 | 26.22 | 2,666,507 | +0.05(+0.20%) |
Oct 06, 2005 | 26.46 | 26.60 | 25.89 | 26.16 | 3,856,033 | -0.37(-1.40%) |
Oct 05, 2005 | 26.63 | 26.82 | 26.30 | 26.54 | 2,216,456 | -0.18(-0.68%) |
Oct 04, 2005 | 26.84 | 27.08 | 26.73 | 26.72 | 2,005,910 | -0.10(-0.35%) |
Oct 03, 2005 | 26.46 | 27.09 | 26.35 | 26.81 | 2,598,256 | +0.47(+1.77%) |
Sep 30, 2005 | 25.71 | 26.54 | 25.68 | 26.35 | 1,975,312 | +0.70(+2.73%) |
Sep 29, 2005 | 25.00 | 25.95 | 24.87 | 25.65 | 2,552,414 | +0.60(+2.38%) |
Sep 28, 2005 | 25.04 | 25.42 | 24.84 | 25.05 | 2,047,046 | -0.03(-0.10%) |
Sep 27, 2005 | 24.92 | 25.22 | 24.53 | 25.08 | 2,706,904 | +0.02(+0.07%) |
Sep 26, 2005 | 25.55 | 25.72 | 24.95 | 25.06 | 3,072,801 | -0.35(-1.39%) |
Sep 23, 2005 | 25.41 | 25.55 | 25.01 | 25.41 | 2,241,602 | -0.22(-0.88%) |
Sep 22, 2005 | 25.64 | 25.76 | 25.16 | 25.64 | 1,920,759 | +0.18(+0.71%) |
Sep 21, 2005 | 25.90 | 25.91 | 25.24 | 25.46 | 2,099,788 | -0.40(-1.54%) |
Sep 20, 2005 | 26.16 | 26.39 | 25.81 | 25.85 | 2,454,494 | -0.29(-1.12%) |
Sep 19, 2005 | 26.42 | 26.54 | 25.82 | 26.15 | 2,135,189 | -0.35(-1.31%) |
Sep 16, 2005 | 26.89 | 26.90 | 26.38 | 26.49 | 1,909,292 | -0.35(-1.32%) |
Sep 15, 2005 | 26.89 | 27.02 | 26.59 | 26.85 | 1,784,579 | -0.07(-0.26%) |
Sep 14, 2005 | 27.55 | 27.61 | 26.81 | 26.92 | 1,920,873 | -0.63(-2.29%) |
Sep 13, 2005 | 26.96 | 27.75 | 26.93 | 27.55 | 1,846,428 | +0.41(+1.53%) |
Sep 12, 2005 | 26.76 | 27.26 | 26.74 | 27.13 | 1,404,232 | +0.28(+1.03%) |
Sep 09, 2005 | 26.79 | 27.15 | 26.47 | 26.86 | 2,577,577 | +0.09(+0.32%) |
Sep 08, 2005 | 26.75 | 26.95 | 26.64 | 26.77 | 4,501,205 | -0.07(-0.26%) |
Sep 07, 2005 | 26.44 | 26.93 | 26.23 | 26.84 | 2,581,155 | +0.51(+1.94%) |
Sep 06, 2005 | 26.20 | 26.51 | 26.03 | 26.33 | 1,972,935 | +0.28(+1.06%) |
Sep 02, 2005 | 26.31 | 26.42 | 25.94 | 26.05 | 2,252,074 | -0.20(-0.76%) |
Sep 01, 2005 | 27.06 | 27.11 | 26.11 | 26.25 | 5,028,332 | -1.16(-4.23%) |
Aug 31, 2005 | 27.02 | 27.41 | 26.67 | 27.41 | 3,216,386 | +0.27(+0.99%) |
Aug 30, 2005 | 26.89 | 27.18 | 26.71 | 27.14 | 2,510,982 | +0.16(+0.61%) |
Aug 29, 2005 | 25.77 | 26.99 | 25.64 | 26.98 | 3,678,223 | +1.16(+4.49%) |
Aug 26, 2005 | 25.98 | 26.00 | 25.67 | 25.82 | 2,000,631 | -0.18(-0.70%) |
Aug 25, 2005 | 25.95 | 26.03 | 25.82 | 26.00 | 2,390,902 | +0.26(+1.01%) |
Aug 24, 2005 | 25.78 | 26.23 | 25.59 | 25.74 | 2,214,094 | -0.14(-0.53%) |
Aug 23, 2005 | 26.02 | 26.28 | 25.84 | 25.88 | 2,245,059 | -0.13(-0.50%) |
Aug 22, 2005 | 25.42 | 26.03 | 25.42 | 26.01 | 3,064,355 | +0.58(+2.28%) |
Aug 19, 2005 | 25.47 | 25.59 | 25.30 | 25.43 | 1,320,709 | +0.09(+0.34%) |
Aug 18, 2005 | 25.33 | 25.58 | 25.17 | 25.34 | 1,604,503 | -0.03(-0.10%) |
Aug 17, 2005 | 25.25 | 25.82 | 25.20 | 25.37 | 3,669,271 | +0.78(+3.16%) |
Aug 16, 2005 | 25.05 | 25.08 | 24.57 | 24.59 | 1,552,959 | -0.62(-2.47%) |
Aug 15, 2005 | 24.76 | 25.47 | 24.69 | 25.21 | 1,690,435 | +0.39(+1.57%) |
Aug 12, 2005 | 24.98 | 24.99 | 24.60 | 24.82 | 1,637,179 | -0.24(-0.97%) |
Aug 11, 2005 | 24.63 | 25.17 | 24.57 | 25.07 | 1,455,380 | +0.44(+1.79%) |
Aug 10, 2005 | 25.35 | 25.40 | 24.54 | 24.63 | 2,992,077 | -0.61(-2.43%) |
Aug 09, 2005 | 25.26 | 25.36 | 24.90 | 25.24 | 2,000,562 | +0.07(+0.27%) |
Aug 08, 2005 | 25.33 | 25.47 | 24.98 | 25.17 | 3,024,065 | -0.16(-0.65%) |
Aug 05, 2005 | 25.08 | 25.42 | 24.82 | 25.33 | 2,990,960 | +0.29(+1.17%) |
Aug 04, 2005 | 24.86 | 25.12 | 24.78 | 25.04 | 2,552,001 | +0.00(+0.00%) |
Aug 03, 2005 | 24.96 | 25.29 | 24.77 | 25.04 | 2,957,442 | -0.12(-0.48%) |
Aug 02, 2005 | 24.40 | 25.27 | 24.38 | 25.16 | 3,426,888 | +0.79(+3.23%) |