Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.70 | 24.87 | 24.65 | 24.80 | 3,209,000 | +0.39(+1.60%) |
Oct 28, 2005 | 24.64 | 24.83 | 24.16 | 24.41 | 4,791,800 | +0.01(+0.04%) |
Oct 27, 2005 | 25.02 | 25.06 | 24.35 | 24.40 | 4,927,200 | -0.60(-2.40%) |
Oct 26, 2005 | 24.50 | 25.01 | 24.49 | 25.00 | 11,632,100 | +0.74(+3.05%) |
Oct 25, 2005 | 24.02 | 24.76 | 23.84 | 24.26 | 28,401,100 | -3.54(-12.73%) |
Oct 24, 2005 | 27.87 | 28.10 | 27.52 | 27.80 | 1,678,300 | +0.00(+0.00%) |
Oct 21, 2005 | 27.47 | 28.20 | 27.47 | 27.80 | 1,562,100 | +0.31(+1.13%) |
Oct 20, 2005 | 27.87 | 28.40 | 27.36 | 27.49 | 1,257,500 | -0.50(-1.79%) |
Oct 19, 2005 | 27.80 | 28.16 | 27.28 | 27.99 | 2,257,100 | +0.19(+0.68%) |
Oct 18, 2005 | 28.60 | 28.68 | 27.79 | 27.80 | 1,440,700 | -0.77(-2.70%) |
Oct 17, 2005 | 28.50 | 28.72 | 28.35 | 28.57 | 1,088,300 | +0.10(+0.35%) |
Oct 14, 2005 | 28.47 | 28.78 | 28.15 | 28.47 | 1,345,800 | +0.14(+0.49%) |
Oct 13, 2005 | 28.00 | 28.45 | 27.95 | 28.33 | 3,216,100 | +0.43(+1.54%) |
Oct 12, 2005 | 28.80 | 28.94 | 27.80 | 27.90 | 2,828,700 | -1.15(-3.96%) |
Oct 11, 2005 | 29.94 | 29.95 | 28.86 | 29.05 | 1,520,800 | -0.74(-2.48%) |
Oct 10, 2005 | 29.62 | 29.84 | 29.37 | 29.79 | 485,200 | +0.04(+0.13%) |
Oct 07, 2005 | 29.65 | 29.84 | 29.60 | 29.75 | 578,700 | +0.25(+0.85%) |
Oct 06, 2005 | 29.30 | 29.71 | 29.30 | 29.50 | 2,461,100 | +0.34(+1.17%) |
Oct 05, 2005 | 30.12 | 30.24 | 29.16 | 29.16 | 2,646,700 | -1.01(-3.35%) |
Oct 04, 2005 | 30.45 | 30.55 | 30.10 | 30.17 | 644,500 | -0.21(-0.69%) |
Oct 03, 2005 | 30.75 | 30.75 | 30.20 | 30.38 | 951,400 | -0.29(-0.95%) |
Sep 30, 2005 | 30.37 | 30.72 | 30.30 | 30.67 | 2,431,700 | +0.37(+1.22%) |
Sep 29, 2005 | 30.48 | 30.54 | 30.28 | 30.30 | 1,277,300 | -0.09(-0.30%) |
Sep 28, 2005 | 30.39 | 30.75 | 30.39 | 30.39 | 601,000 | -0.11(-0.36%) |
Sep 27, 2005 | 30.65 | 30.65 | 30.25 | 30.50 | 720,600 | -0.15(-0.49%) |
Sep 26, 2005 | 30.95 | 30.97 | 30.57 | 30.65 | 819,300 | -0.18(-0.58%) |
Sep 23, 2005 | 30.83 | 30.87 | 30.11 | 30.83 | 1,290,700 | +0.36(+1.18%) |
Sep 22, 2005 | 30.95 | 30.95 | 30.33 | 30.47 | 1,263,600 | -0.45(-1.46%) |
Sep 21, 2005 | 30.77 | 31.08 | 30.72 | 30.92 | 1,246,300 | +0.15(+0.49%) |
Sep 20, 2005 | 30.92 | 31.09 | 30.66 | 30.77 | 1,244,400 | -0.17(-0.55%) |
Sep 19, 2005 | 31.20 | 31.42 | 30.82 | 30.94 | 971,800 | -0.19(-0.61%) |
Sep 16, 2005 | 31.44 | 31.44 | 31.13 | 31.13 | 506,000 | -0.26(-0.83%) |
Sep 15, 2005 | 31.53 | 31.53 | 31.12 | 31.39 | 522,500 | -0.14(-0.44%) |
Sep 14, 2005 | 31.75 | 31.77 | 31.52 | 31.53 | 881,400 | -0.12(-0.38%) |
Sep 13, 2005 | 31.60 | 31.74 | 31.57 | 31.65 | 957,600 | +0.27(+0.86%) |
Sep 12, 2005 | 31.23 | 31.45 | 31.19 | 31.38 | 496,700 | +0.06(+0.19%) |
Sep 09, 2005 | 31.13 | 31.43 | 31.13 | 31.32 | 515,400 | +0.12(+0.38%) |
Sep 08, 2005 | 31.15 | 31.36 | 31.08 | 31.20 | 488,200 | +0.05(+0.16%) |
Sep 07, 2005 | 31.22 | 31.26 | 31.07 | 31.15 | 265,800 | -0.07(-0.22%) |
Sep 06, 2005 | 31.19 | 31.50 | 31.12 | 31.22 | 378,200 | +0.02(+0.06%) |
Sep 02, 2005 | 31.24 | 31.40 | 31.11 | 31.20 | 433,400 | +0.02(+0.06%) |
Sep 01, 2005 | 31.25 | 31.40 | 31.09 | 31.18 | 779,200 | -0.02(-0.06%) |
Aug 31, 2005 | 31.28 | 31.28 | 31.06 | 31.20 | 785,700 | -0.18(-0.57%) |
Aug 30, 2005 | 31.13 | 31.45 | 31.02 | 31.38 | 907,200 | +0.25(+0.80%) |
Aug 29, 2005 | 31.04 | 31.23 | 30.93 | 31.13 | 343,800 | +0.10(+0.32%) |
Aug 26, 2005 | 30.93 | 31.06 | 30.78 | 31.03 | 459,100 | +0.21(+0.68%) |
Aug 25, 2005 | 31.10 | 31.20 | 30.73 | 30.82 | 1,150,200 | -0.18(-0.58%) |
Aug 24, 2005 | 30.94 | 31.24 | 30.94 | 31.00 | 647,900 | +0.06(+0.19%) |
Aug 23, 2005 | 31.08 | 31.22 | 30.94 | 30.94 | 811,000 | -0.13(-0.42%) |
Aug 22, 2005 | 31.04 | 31.13 | 31.03 | 31.07 | 711,000 | +0.04(+0.13%) |
Aug 19, 2005 | 31.20 | 31.24 | 30.92 | 31.03 | 1,082,700 | -0.07(-0.23%) |
Aug 18, 2005 | 31.10 | 31.20 | 31.05 | 31.10 | 1,207,400 | -0.05(-0.16%) |
Aug 17, 2005 | 31.05 | 31.22 | 31.02 | 31.15 | 942,800 | +0.07(+0.23%) |
Aug 16, 2005 | 31.15 | 31.22 | 31.01 | 31.08 | 457,100 | -0.10(-0.32%) |
Aug 15, 2005 | 31.25 | 31.31 | 31.07 | 31.18 | 678,600 | -0.30(-0.95%) |
Aug 12, 2005 | 31.48 | 31.70 | 31.36 | 31.48 | 1,491,200 | +0.07(+0.22%) |
Aug 11, 2005 | 31.25 | 31.84 | 31.25 | 31.41 | 1,334,600 | -0.05(-0.16%) |
Aug 10, 2005 | 31.18 | 31.64 | 31.08 | 31.46 | 2,681,500 | +0.24(+0.77%) |
Aug 09, 2005 | 31.40 | 31.70 | 30.95 | 31.22 | 1,844,300 | -0.21(-0.67%) |
Aug 08, 2005 | 30.92 | 31.90 | 30.84 | 31.43 | 1,790,700 | +0.49(+1.58%) |
Aug 05, 2005 | 31.18 | 31.33 | 30.86 | 30.94 | 320,600 | -0.24(-0.77%) |
Aug 04, 2005 | 30.75 | 31.28 | 30.75 | 31.18 | 1,146,500 | +0.44(+1.43%) |
Aug 03, 2005 | 31.05 | 31.05 | 30.70 | 30.74 | 1,346,000 | -0.26(-0.84%) |
Aug 02, 2005 | 31.10 | 31.20 | 30.87 | 31.00 | 774,200 | -0.10(-0.32%) |