Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.83 | 25.97 | 24.97 | 25.35 | 12,685,647 | -1.31(-4.93%) |
Oct 28, 2005 | 26.52 | 26.70 | 26.47 | 26.67 | 1,885,852 | +0.34(+1.29%) |
Oct 27, 2005 | 26.48 | 26.50 | 26.26 | 26.33 | 1,321,229 | -0.15(-0.56%) |
Oct 26, 2005 | 26.67 | 26.81 | 26.43 | 26.48 | 2,307,099 | -0.15(-0.56%) |
Oct 25, 2005 | 26.55 | 26.66 | 26.32 | 26.63 | 1,343,180 | +0.01(+0.04%) |
Oct 24, 2005 | 26.50 | 26.69 | 26.40 | 26.62 | 1,401,889 | +0.16(+0.61%) |
Oct 21, 2005 | 26.34 | 26.48 | 26.19 | 26.46 | 2,625,211 | +0.23(+0.88%) |
Oct 20, 2005 | 26.36 | 26.47 | 26.16 | 26.23 | 1,805,192 | -0.23(-0.87%) |
Oct 19, 2005 | 26.36 | 26.46 | 26.09 | 26.46 | 1,613,906 | +0.02(+0.09%) |
Oct 18, 2005 | 26.42 | 26.63 | 26.34 | 26.43 | 1,563,384 | +0.03(+0.11%) |
Oct 17, 2005 | 26.35 | 26.43 | 26.17 | 26.40 | 1,873,309 | +0.11(+0.41%) |
Oct 14, 2005 | 26.17 | 26.38 | 25.97 | 26.30 | 1,790,732 | +0.13(+0.50%) |
Oct 13, 2005 | 26.12 | 26.37 | 26.02 | 26.16 | 2,008,672 | -0.06(-0.24%) |
Oct 12, 2005 | 26.42 | 26.49 | 26.17 | 26.23 | 1,520,354 | -0.01(-0.04%) |
Oct 11, 2005 | 26.20 | 26.36 | 26.19 | 26.24 | 1,460,251 | +0.04(+0.15%) |
Oct 10, 2005 | 26.30 | 26.50 | 26.09 | 26.20 | 1,716,517 | +0.02(+0.07%) |
Oct 07, 2005 | 26.42 | 26.42 | 26.00 | 26.18 | 1,455,895 | -0.12(-0.46%) |
Oct 06, 2005 | 26.37 | 26.45 | 26.16 | 26.30 | 2,165,289 | +0.03(+0.11%) |
Oct 05, 2005 | 26.42 | 26.46 | 26.27 | 26.27 | 1,545,092 | -0.20(-0.74%) |
Oct 04, 2005 | 26.59 | 26.79 | 26.47 | 26.47 | 1,938,639 | -0.05(-0.17%) |
Oct 03, 2005 | 26.44 | 26.57 | 26.37 | 26.51 | 2,021,041 | +0.03(+0.13%) |
Sep 30, 2005 | 26.26 | 26.97 | 26.38 | 26.48 | 3,126,073 | +0.22(+0.83%) |
Sep 29, 2005 | 26.12 | 26.28 | 25.94 | 26.26 | 2,532,007 | +0.22(+0.84%) |
Sep 28, 2005 | 26.01 | 26.47 | 25.96 | 26.04 | 1,777,492 | +0.03(+0.13%) |
Sep 27, 2005 | 25.53 | 26.22 | 25.45 | 26.01 | 4,385,979 | +0.62(+2.44%) |
Sep 26, 2005 | 25.56 | 25.69 | 25.37 | 25.39 | 3,904,107 | +0.10(+0.39%) |
Sep 23, 2005 | 25.26 | 25.34 | 25.10 | 25.29 | 2,292,813 | +0.13(+0.52%) |
Sep 22, 2005 | 25.30 | 25.42 | 24.92 | 25.16 | 2,818,239 | -0.05(-0.18%) |
Sep 21, 2005 | 25.47 | 25.51 | 25.17 | 25.20 | 3,104,993 | -0.42(-1.66%) |
Sep 20, 2005 | 25.69 | 25.73 | 25.52 | 25.63 | 2,682,353 | -0.01(-0.04%) |
Sep 19, 2005 | 25.64 | 25.83 | 25.53 | 25.64 | 3,099,418 | -0.19(-0.73%) |
Sep 16, 2005 | 26.12 | 26.29 | 25.82 | 25.83 | 14,212,448 | -0.29(-1.10%) |
Sep 15, 2005 | 26.05 | 26.12 | 25.88 | 26.12 | 2,866,496 | +0.08(+0.31%) |
Sep 14, 2005 | 26.05 | 26.15 | 25.99 | 26.04 | 2,913,533 | +0.03(+0.13%) |
Sep 13, 2005 | 26.07 | 26.07 | 25.79 | 26.00 | 2,143,164 | -0.06(-0.24%) |
Sep 12, 2005 | 26.27 | 26.29 | 25.98 | 26.07 | 1,875,748 | -0.24(-0.92%) |
Sep 09, 2005 | 26.20 | 26.35 | 26.11 | 26.31 | 1,184,298 | +0.18(+0.70%) |
Sep 08, 2005 | 26.23 | 26.35 | 26.07 | 26.12 | 1,311,821 | -0.20(-0.76%) |
Sep 07, 2005 | 26.30 | 26.34 | 26.18 | 26.32 | 1,549,447 | +0.03(+0.13%) |
Sep 06, 2005 | 26.10 | 26.36 | 26.01 | 26.29 | 1,513,908 | +0.36(+1.39%) |
Sep 02, 2005 | 25.93 | 26.04 | 25.84 | 25.93 | 1,300,497 | +0.01(+0.04%) |
Sep 01, 2005 | 25.88 | 26.30 | 25.84 | 25.92 | 1,464,780 | -0.10(-0.40%) |
Aug 31, 2005 | 25.78 | 26.05 | 25.54 | 26.02 | 1,481,505 | +0.24(+0.94%) |
Aug 30, 2005 | 25.90 | 25.91 | 25.60 | 25.78 | 1,700,838 | -0.30(-1.14%) |
Aug 29, 2005 | 25.94 | 26.11 | 25.89 | 26.08 | 1,399,625 | +0.16(+0.60%) |
Aug 26, 2005 | 25.86 | 26.10 | 25.84 | 25.92 | 1,873,483 | -0.02(-0.09%) |
Aug 25, 2005 | 26.00 | 26.12 | 25.85 | 25.95 | 1,905,538 | -0.01(-0.04%) |
Aug 24, 2005 | 26.12 | 26.16 | 25.93 | 25.96 | 1,530,807 | -0.15(-0.57%) |
Aug 23, 2005 | 26.29 | 26.34 | 26.07 | 26.11 | 958,169 | -0.15(-0.59%) |
Aug 22, 2005 | 26.28 | 26.42 | 26.12 | 26.26 | 1,817,038 | +0.01(+0.02%) |
Aug 19, 2005 | 26.32 | 26.40 | 26.19 | 26.26 | 1,311,473 | +0.07(+0.26%) |
Aug 18, 2005 | 26.18 | 26.27 | 26.16 | 26.19 | 1,705,019 | +0.03(+0.13%) |
Aug 17, 2005 | 26.08 | 26.26 | 26.02 | 26.15 | 2,284,799 | +0.13(+0.51%) |
Aug 16, 2005 | 26.40 | 26.62 | 25.94 | 26.02 | 3,146,804 | -0.16(-0.59%) |
Aug 15, 2005 | 26.08 | 26.18 | 25.93 | 26.17 | 965,486 | +0.17(+0.66%) |
Aug 12, 2005 | 26.17 | 26.26 | 25.95 | 26.00 | 1,585,161 | -0.17(-0.64%) |
Aug 11, 2005 | 26.05 | 26.17 | 25.84 | 26.17 | 1,166,528 | +0.13(+0.51%) |
Aug 10, 2005 | 25.94 | 26.25 | 25.93 | 26.04 | 1,449,624 | +0.20(+0.78%) |
Aug 09, 2005 | 25.84 | 25.97 | 25.78 | 25.84 | 1,131,685 | +0.09(+0.33%) |
Aug 08, 2005 | 25.80 | 25.97 | 25.72 | 25.75 | 1,225,760 | +0.02(+0.09%) |
Aug 05, 2005 | 25.84 | 25.93 | 25.64 | 25.73 | 1,818,258 | -0.20(-0.77%) |
Aug 04, 2005 | 26.02 | 26.03 | 25.81 | 25.93 | 1,096,669 | -0.17(-0.64%) |
Aug 03, 2005 | 26.04 | 26.15 | 25.95 | 26.09 | 1,103,637 | -0.02(-0.07%) |
Aug 02, 2005 | 25.81 | 26.15 | 25.65 | 26.11 | 1,555,893 | +0.28(+1.09%) |