Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.03 | 24.44 | 24.00 | 24.29 | 5,365,400 | +0.27(+1.12%) |
Oct 28, 2005 | 24.05 | 24.11 | 23.58 | 24.02 | 3,594,300 | +0.15(+0.63%) |
Oct 27, 2005 | 23.94 | 24.07 | 23.66 | 23.87 | 5,546,400 | +0.03(+0.13%) |
Oct 26, 2005 | 23.75 | 24.29 | 23.72 | 23.84 | 3,985,000 | +0.09(+0.38%) |
Oct 25, 2005 | 23.88 | 24.12 | 23.46 | 23.75 | 4,181,200 | -0.19(-0.79%) |
Oct 24, 2005 | 23.39 | 24.00 | 23.36 | 23.94 | 4,602,100 | +0.59(+2.53%) |
Oct 21, 2005 | 23.56 | 23.66 | 23.24 | 23.35 | 6,312,100 | -0.01(-0.04%) |
Oct 20, 2005 | 23.83 | 24.04 | 23.25 | 23.36 | 6,877,500 | -0.36(-1.52%) |
Oct 19, 2005 | 23.28 | 23.75 | 23.00 | 23.72 | 8,045,400 | +0.44(+1.89%) |
Oct 18, 2005 | 23.33 | 23.46 | 23.04 | 23.28 | 7,332,700 | +0.08(+0.34%) |
Oct 17, 2005 | 23.02 | 23.29 | 22.97 | 23.20 | 6,134,000 | +0.23(+1.00%) |
Oct 14, 2005 | 22.65 | 23.05 | 22.28 | 22.97 | 6,812,900 | +0.43(+1.91%) |
Oct 13, 2005 | 22.76 | 22.92 | 22.37 | 22.54 | 6,517,400 | -0.17(-0.75%) |
Oct 12, 2005 | 22.99 | 23.20 | 22.39 | 22.71 | 7,504,700 | -0.14(-0.61%) |
Oct 11, 2005 | 23.40 | 23.51 | 22.70 | 22.85 | 7,831,700 | +0.19(+0.84%) |
Oct 10, 2005 | 23.06 | 23.27 | 22.59 | 22.66 | 4,738,500 | -0.38(-1.65%) |
Oct 07, 2005 | 23.08 | 23.28 | 22.83 | 23.04 | 4,516,700 | +0.13(+0.57%) |
Oct 06, 2005 | 23.02 | 23.15 | 22.76 | 22.91 | 8,067,600 | -0.04(-0.17%) |
Oct 05, 2005 | 23.38 | 23.54 | 22.93 | 22.95 | 7,695,300 | -0.41(-1.76%) |
Oct 04, 2005 | 23.87 | 23.86 | 23.32 | 23.36 | 7,728,200 | -0.51(-2.14%) |
Oct 03, 2005 | 24.43 | 24.57 | 23.80 | 23.87 | 5,997,800 | -0.55(-2.25%) |
Sep 30, 2005 | 24.44 | 24.58 | 24.39 | 24.42 | 3,908,700 | -0.03(-0.12%) |
Sep 29, 2005 | 24.07 | 24.53 | 24.07 | 24.45 | 5,489,500 | +0.38(+1.58%) |
Sep 28, 2005 | 24.02 | 24.24 | 23.99 | 24.07 | 5,601,400 | +0.06(+0.25%) |
Sep 27, 2005 | 24.33 | 24.45 | 23.99 | 24.01 | 6,192,200 | -0.19(-0.79%) |
Sep 26, 2005 | 24.40 | 24.65 | 24.06 | 24.20 | 8,989,300 | -0.22(-0.90%) |
Sep 23, 2005 | 24.42 | 24.80 | 23.81 | 24.42 | 21,997,200 | -1.48(-5.71%) |
Sep 22, 2005 | 25.90 | 26.30 | 25.86 | 25.90 | 2,903,000 | -0.18(-0.69%) |
Sep 21, 2005 | 26.18 | 26.35 | 26.06 | 26.08 | 3,999,900 | -0.08(-0.31%) |
Sep 20, 2005 | 26.48 | 26.65 | 25.99 | 26.16 | 4,152,400 | -0.20(-0.76%) |
Sep 19, 2005 | 26.75 | 26.84 | 26.25 | 26.36 | 4,034,800 | -0.32(-1.20%) |
Sep 16, 2005 | 26.51 | 26.79 | 26.42 | 26.68 | 6,104,500 | +0.30(+1.14%) |
Sep 15, 2005 | 26.70 | 26.78 | 26.32 | 26.38 | 4,169,400 | -0.17(-0.64%) |
Sep 14, 2005 | 26.85 | 26.97 | 26.50 | 26.55 | 3,142,500 | -0.25(-0.93%) |
Sep 13, 2005 | 27.12 | 27.12 | 26.74 | 26.80 | 3,873,400 | -0.32(-1.18%) |
Sep 12, 2005 | 26.84 | 27.20 | 26.64 | 27.12 | 4,614,900 | +0.28(+1.04%) |
Sep 09, 2005 | 26.58 | 26.89 | 26.10 | 26.84 | 3,309,400 | +0.42(+1.59%) |
Sep 08, 2005 | 26.56 | 26.69 | 26.26 | 26.42 | 4,689,600 | -0.14(-0.53%) |
Sep 07, 2005 | 26.95 | 26.97 | 26.44 | 26.56 | 5,485,500 | -0.40(-1.48%) |
Sep 06, 2005 | 26.92 | 27.07 | 26.74 | 26.96 | 3,732,900 | +0.04(+0.15%) |
Sep 02, 2005 | 27.38 | 27.38 | 26.81 | 26.92 | 3,312,300 | -0.26(-0.96%) |
Sep 01, 2005 | 26.80 | 27.47 | 26.83 | 27.18 | 5,424,000 | +0.39(+1.46%) |
Aug 31, 2005 | 27.00 | 27.00 | 26.56 | 26.79 | 6,120,900 | -0.29(-1.07%) |
Aug 30, 2005 | 27.35 | 27.49 | 26.87 | 27.08 | 3,632,200 | -0.40(-1.46%) |
Aug 29, 2005 | 27.30 | 27.60 | 27.05 | 27.48 | 2,810,200 | +0.19(+0.70%) |
Aug 26, 2005 | 27.58 | 27.59 | 27.24 | 27.29 | 2,583,100 | -0.18(-0.66%) |
Aug 25, 2005 | 27.49 | 27.70 | 27.24 | 27.47 | 2,638,400 | +0.08(+0.29%) |
Aug 24, 2005 | 27.69 | 27.69 | 27.31 | 27.39 | 5,664,300 | -0.29(-1.05%) |
Aug 23, 2005 | 28.43 | 28.47 | 27.68 | 27.68 | 4,253,400 | -0.68(-2.40%) |
Aug 22, 2005 | 28.27 | 28.59 | 28.18 | 28.36 | 3,156,900 | +0.26(+0.93%) |
Aug 19, 2005 | 28.23 | 28.39 | 28.02 | 28.10 | 2,956,000 | +0.03(+0.11%) |
Aug 18, 2005 | 28.29 | 28.32 | 28.00 | 28.07 | 2,929,200 | -0.32(-1.13%) |
Aug 17, 2005 | 28.83 | 28.88 | 28.25 | 28.39 | 4,927,000 | -0.43(-1.49%) |
Aug 16, 2005 | 29.26 | 29.31 | 28.74 | 28.82 | 3,798,900 | -0.42(-1.44%) |
Aug 15, 2005 | 29.75 | 29.92 | 29.12 | 29.24 | 5,245,600 | -0.48(-1.62%) |
Aug 12, 2005 | 29.90 | 29.98 | 29.51 | 29.72 | 5,855,600 | -0.05(-0.17%) |
Aug 11, 2005 | 29.51 | 29.80 | 29.30 | 29.77 | 7,705,300 | +0.90(+3.12%) |
Aug 10, 2005 | 29.00 | 29.12 | 28.70 | 28.87 | 5,806,100 | +0.25(+0.87%) |
Aug 09, 2005 | 28.44 | 28.75 | 28.06 | 28.62 | 4,222,700 | +0.58(+2.07%) |
Aug 08, 2005 | 28.50 | 28.55 | 28.01 | 28.04 | 6,112,300 | +0.30(+1.08%) |
Aug 05, 2005 | 28.00 | 28.19 | 27.71 | 27.74 | 3,475,800 | -0.36(-1.28%) |
Aug 04, 2005 | 28.60 | 28.68 | 27.98 | 28.10 | 3,322,700 | -0.60(-2.09%) |
Aug 03, 2005 | 28.77 | 29.08 | 28.44 | 28.70 | 4,056,600 | -0.06(-0.21%) |
Aug 02, 2005 | 28.05 | 28.95 | 28.05 | 28.76 | 5,617,500 | +0.85(+3.05%) |