Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.22 | 24.53 | 24.22 | 24.33 | 779,352 | +0.33(+1.38%) |
Oct 28, 2005 | 23.75 | 24.02 | 23.50 | 24.00 | 521,097 | +0.40(+1.71%) |
Oct 27, 2005 | 24.13 | 24.13 | 23.52 | 23.60 | 309,630 | -0.55(-2.26%) |
Oct 26, 2005 | 24.25 | 24.59 | 24.13 | 24.14 | 393,116 | -0.27(-1.12%) |
Oct 25, 2005 | 24.42 | 24.53 | 24.15 | 24.41 | 249,998 | +0.02(+0.08%) |
Oct 24, 2005 | 24.08 | 24.42 | 24.01 | 24.39 | 464,217 | +0.46(+1.93%) |
Oct 21, 2005 | 23.81 | 24.07 | 23.81 | 23.93 | 444,492 | +0.21(+0.87%) |
Oct 20, 2005 | 24.18 | 24.24 | 23.58 | 23.73 | 546,326 | -0.43(-1.80%) |
Oct 19, 2005 | 23.70 | 24.16 | 23.44 | 24.16 | 797,242 | +0.41(+1.74%) |
Oct 18, 2005 | 24.10 | 24.10 | 23.73 | 23.74 | 341,282 | -0.36(-1.47%) |
Oct 17, 2005 | 23.97 | 24.16 | 23.86 | 24.10 | 1,018,341 | +0.18(+0.75%) |
Oct 14, 2005 | 23.76 | 23.98 | 23.52 | 23.92 | 500,455 | +0.39(+1.65%) |
Oct 13, 2005 | 23.51 | 23.64 | 23.19 | 23.53 | 689,903 | -0.04(-0.18%) |
Oct 12, 2005 | 23.87 | 23.93 | 23.38 | 23.57 | 890,819 | -0.36(-1.50%) |
Oct 11, 2005 | 24.19 | 24.32 | 23.93 | 23.93 | 293,117 | -0.19(-0.79%) |
Oct 10, 2005 | 24.47 | 24.47 | 24.08 | 24.12 | 316,052 | -0.30(-1.23%) |
Oct 07, 2005 | 24.41 | 24.50 | 24.25 | 24.42 | 1,162,377 | +0.22(+0.89%) |
Oct 06, 2005 | 24.45 | 24.54 | 23.98 | 24.21 | 598,619 | -0.27(-1.11%) |
Oct 05, 2005 | 25.10 | 25.14 | 24.48 | 24.48 | 406,878 | -0.62(-2.47%) |
Oct 04, 2005 | 25.50 | 25.56 | 25.10 | 25.10 | 216,512 | -0.39(-1.52%) |
Oct 03, 2005 | 25.42 | 25.60 | 25.39 | 25.49 | 315,135 | +0.16(+0.63%) |
Sep 30, 2005 | 25.30 | 25.37 | 25.18 | 25.33 | 166,512 | +0.03(+0.14%) |
Sep 29, 2005 | 25.00 | 25.30 | 24.88 | 25.29 | 1,542,191 | +0.31(+1.25%) |
Sep 28, 2005 | 25.08 | 25.10 | 24.88 | 24.98 | 411,465 | -0.06(-0.23%) |
Sep 27, 2005 | 25.04 | 25.14 | 24.86 | 25.04 | 261,924 | +0.01(+0.05%) |
Sep 26, 2005 | 24.99 | 25.09 | 24.83 | 25.03 | 405,043 | +0.20(+0.82%) |
Sep 23, 2005 | 24.83 | 24.87 | 24.48 | 24.83 | 147,705 | +0.24(+0.97%) |
Sep 22, 2005 | 24.54 | 24.66 | 24.36 | 24.59 | 333,942 | +0.04(+0.18%) |
Sep 21, 2005 | 24.80 | 24.82 | 24.54 | 24.54 | 598,161 | -0.32(-1.30%) |
Sep 20, 2005 | 25.24 | 25.30 | 24.83 | 24.87 | 688,527 | -0.38(-1.49%) |
Sep 19, 2005 | 25.28 | 25.33 | 25.14 | 25.24 | 194,952 | -0.07(-0.29%) |
Sep 16, 2005 | 25.17 | 25.32 | 25.15 | 25.32 | 92,201 | +0.24(+0.97%) |
Sep 15, 2005 | 25.12 | 25.16 | 24.98 | 25.07 | 120,641 | +0.03(+0.12%) |
Sep 14, 2005 | 25.31 | 25.31 | 25.03 | 25.04 | 121,100 | -0.22(-0.86%) |
Sep 13, 2005 | 25.36 | 25.42 | 25.24 | 25.26 | 387,153 | -0.20(-0.80%) |
Sep 12, 2005 | 25.42 | 25.56 | 25.35 | 25.47 | 295,869 | +0.06(+0.23%) |
Sep 09, 2005 | 25.29 | 25.43 | 25.21 | 25.41 | 133,026 | +0.20(+0.80%) |
Sep 08, 2005 | 25.26 | 25.28 | 25.09 | 25.21 | 591,739 | -0.15(-0.58%) |
Sep 07, 2005 | 25.24 | 25.36 | 25.14 | 25.35 | 208,714 | +0.15(+0.59%) |
Sep 06, 2005 | 24.94 | 25.23 | 24.94 | 25.21 | 300,456 | +0.36(+1.43%) |
Sep 02, 2005 | 25.11 | 25.11 | 24.78 | 24.85 | 203,668 | -0.22(-0.88%) |
Sep 01, 2005 | 24.98 | 25.14 | 24.90 | 25.07 | 2,248,150 | +0.10(+0.39%) |
Aug 31, 2005 | 24.44 | 24.97 | 24.44 | 24.97 | 288,530 | +0.56(+2.30%) |
Aug 30, 2005 | 24.43 | 24.49 | 24.30 | 24.41 | 217,429 | -0.07(-0.28%) |
Aug 29, 2005 | 24.16 | 24.48 | 24.12 | 24.48 | 225,227 | +0.24(+1.01%) |
Aug 26, 2005 | 24.53 | 24.53 | 24.17 | 24.23 | 189,448 | -0.27(-1.11%) |
Aug 25, 2005 | 24.46 | 24.59 | 24.44 | 24.51 | 98,164 | +0.06(+0.24%) |
Aug 24, 2005 | 24.50 | 24.78 | 24.44 | 24.45 | 162,842 | -0.12(-0.48%) |
Aug 23, 2005 | 24.55 | 24.60 | 24.34 | 24.56 | 241,282 | +0.02(+0.07%) |
Aug 22, 2005 | 24.54 | 24.60 | 24.43 | 24.55 | 796,783 | +0.06(+0.23%) |
Aug 19, 2005 | 24.43 | 24.54 | 24.42 | 24.49 | 178,439 | +0.07(+0.30%) |
Aug 18, 2005 | 24.30 | 24.48 | 24.25 | 24.42 | 465,593 | -0.06(-0.24%) |
Aug 17, 2005 | 24.54 | 24.65 | 24.45 | 24.48 | 256,879 | -0.10(-0.39%) |
Aug 16, 2005 | 24.85 | 24.85 | 24.56 | 24.57 | 327,979 | -0.45(-1.79%) |
Aug 15, 2005 | 24.96 | 25.05 | 24.75 | 25.02 | 158,255 | +0.14(+0.56%) |
Aug 12, 2005 | 24.98 | 24.98 | 24.72 | 24.88 | 179,815 | -0.14(-0.58%) |
Aug 11, 2005 | 24.84 | 25.10 | 24.84 | 25.02 | 184,402 | +0.10(+0.42%) |
Aug 10, 2005 | 24.95 | 25.09 | 24.75 | 24.92 | 215,594 | +0.12(+0.48%) |
Aug 09, 2005 | 24.82 | 24.82 | 24.64 | 24.80 | 290,365 | +0.08(+0.33%) |
Aug 08, 2005 | 24.91 | 24.98 | 24.67 | 24.72 | 222,475 | -0.11(-0.46%) |
Aug 05, 2005 | 25.15 | 25.15 | 24.72 | 24.83 | 470,180 | -0.35(-1.40%) |
Aug 04, 2005 | 25.42 | 25.42 | 25.12 | 25.18 | 335,777 | -0.26(-1.00%) |
Aug 03, 2005 | 25.49 | 25.55 | 25.38 | 25.44 | 229,814 | -0.10(-0.38%) |
Aug 02, 2005 | 25.48 | 25.57 | 25.39 | 25.54 | 382,566 | +0.17(+0.68%) |