Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.41 | 27.53 | 27.28 | 27.44 | 1,221,495 | +0.19(+0.68%) |
Oct 28, 2005 | 27.08 | 27.37 | 26.79 | 27.25 | 834,401 | +0.51(+1.92%) |
Oct 27, 2005 | 27.26 | 27.34 | 26.68 | 26.74 | 799,858 | -0.65(-2.36%) |
Oct 26, 2005 | 27.53 | 27.53 | 27.25 | 27.39 | 1,208,054 | -0.14(-0.51%) |
Oct 25, 2005 | 27.92 | 27.93 | 27.01 | 27.53 | 1,968,397 | -0.37(-1.33%) |
Oct 24, 2005 | 27.51 | 28.03 | 27.42 | 27.90 | 2,092,455 | +0.11(+0.40%) |
Oct 21, 2005 | 26.90 | 28.30 | 26.01 | 27.79 | 6,779,512 | +3.68(+15.24%) |
Oct 20, 2005 | 24.86 | 25.04 | 24.00 | 24.11 | 1,467,460 | -0.56(-2.26%) |
Oct 19, 2005 | 24.54 | 24.67 | 23.79 | 24.67 | 1,915,037 | +0.13(+0.51%) |
Oct 18, 2005 | 25.04 | 25.13 | 24.54 | 24.54 | 1,704,017 | -0.48(-1.93%) |
Oct 17, 2005 | 25.36 | 25.47 | 24.98 | 25.03 | 1,323,779 | -0.37(-1.46%) |
Oct 14, 2005 | 24.66 | 25.47 | 24.78 | 25.40 | 1,286,413 | +0.75(+3.05%) |
Oct 13, 2005 | 24.81 | 24.98 | 24.49 | 24.65 | 1,354,289 | -0.17(-0.69%) |
Oct 12, 2005 | 25.13 | 25.44 | 24.57 | 24.82 | 1,195,016 | -0.28(-1.10%) |
Oct 11, 2005 | 25.36 | 25.49 | 25.01 | 25.10 | 905,099 | -0.30(-1.17%) |
Oct 10, 2005 | 25.76 | 25.92 | 25.36 | 25.39 | 574,995 | -0.35(-1.36%) |
Oct 07, 2005 | 25.56 | 25.78 | 25.51 | 25.74 | 822,439 | +0.42(+1.64%) |
Oct 06, 2005 | 25.37 | 25.56 | 25.03 | 25.33 | 710,477 | -0.01(-0.06%) |
Oct 05, 2005 | 25.82 | 25.89 | 25.33 | 25.34 | 654,026 | -0.54(-2.07%) |
Oct 04, 2005 | 26.54 | 26.58 | 25.88 | 25.88 | 993,136 | -0.74(-2.79%) |
Oct 03, 2005 | 26.46 | 27.16 | 26.46 | 26.62 | 774,724 | +0.14(+0.53%) |
Sep 30, 2005 | 26.31 | 26.78 | 26.08 | 26.48 | 576,339 | +0.18(+0.68%) |
Sep 29, 2005 | 26.49 | 26.49 | 25.91 | 26.30 | 1,063,835 | -0.51(-1.89%) |
Sep 28, 2005 | 26.57 | 27.13 | 26.65 | 26.81 | 1,365,579 | +0.25(+0.92%) |
Sep 27, 2005 | 26.43 | 26.72 | 26.28 | 26.56 | 875,933 | +0.22(+0.82%) |
Sep 26, 2005 | 26.43 | 26.75 | 26.23 | 26.35 | 1,077,544 | +0.10(+0.37%) |
Sep 23, 2005 | 26.25 | 26.31 | 25.54 | 26.25 | 1,009,937 | +0.53(+2.05%) |
Sep 22, 2005 | 25.53 | 25.73 | 25.27 | 25.72 | 1,466,923 | +0.19(+0.73%) |
Sep 21, 2005 | 25.21 | 25.75 | 25.08 | 25.53 | 1,204,559 | +0.22(+0.88%) |
Sep 20, 2005 | 25.65 | 25.99 | 25.28 | 25.31 | 895,153 | -0.26(-1.02%) |
Sep 19, 2005 | 26.20 | 26.20 | 25.30 | 25.57 | 1,008,862 | -0.72(-2.74%) |
Sep 16, 2005 | 25.68 | 26.33 | 25.53 | 26.29 | 2,044,203 | +0.78(+3.06%) |
Sep 15, 2005 | 26.08 | 26.17 | 25.35 | 25.51 | 741,794 | -0.50(-1.92%) |
Sep 14, 2005 | 26.20 | 26.26 | 25.97 | 26.01 | 1,340,042 | -0.22(-0.85%) |
Sep 13, 2005 | 26.26 | 26.52 | 25.89 | 26.23 | 1,215,715 | +0.04(+0.17%) |
Sep 12, 2005 | 25.85 | 26.49 | 25.81 | 26.19 | 1,505,497 | +0.44(+1.70%) |
Sep 09, 2005 | 25.30 | 25.85 | 25.18 | 25.75 | 490,049 | +0.43(+1.70%) |
Sep 08, 2005 | 25.43 | 25.49 | 25.19 | 25.32 | 895,019 | -0.15(-0.58%) |
Sep 07, 2005 | 25.55 | 25.72 | 25.31 | 25.47 | 993,002 | -0.20(-0.78%) |
Sep 06, 2005 | 24.89 | 25.68 | 24.85 | 25.67 | 819,347 | +0.80(+3.23%) |
Sep 02, 2005 | 25.09 | 25.22 | 24.77 | 24.86 | 488,705 | -0.14(-0.57%) |
Sep 01, 2005 | 25.05 | 25.19 | 24.76 | 25.01 | 1,166,387 | -0.05(-0.21%) |
Aug 31, 2005 | 25.06 | 25.07 | 24.43 | 25.06 | 1,494,879 | +0.61(+2.50%) |
Aug 30, 2005 | 24.46 | 24.60 | 24.30 | 24.45 | 793,272 | +0.00(+0.00%) |
Aug 29, 2005 | 24.52 | 24.54 | 24.30 | 24.45 | 711,956 | -0.06(-0.24%) |
Aug 26, 2005 | 24.69 | 24.74 | 24.36 | 24.51 | 873,648 | -0.18(-0.72%) |
Aug 25, 2005 | 24.20 | 24.77 | 24.20 | 24.69 | 1,007,921 | +0.45(+1.87%) |
Aug 24, 2005 | 24.24 | 25.00 | 24.14 | 24.23 | 1,052,948 | +0.03(+0.12%) |
Aug 23, 2005 | 24.69 | 24.75 | 24.20 | 24.20 | 1,225,392 | -0.57(-2.31%) |
Aug 22, 2005 | 24.64 | 25.02 | 24.54 | 24.78 | 778,756 | +0.17(+0.70%) |
Aug 19, 2005 | 24.89 | 24.92 | 24.53 | 24.60 | 609,403 | +0.01(+0.06%) |
Aug 18, 2005 | 24.81 | 24.88 | 24.57 | 24.59 | 565,855 | -0.22(-0.90%) |
Aug 17, 2005 | 24.85 | 24.89 | 24.51 | 24.81 | 835,476 | +0.00(+0.00%) |
Aug 16, 2005 | 25.13 | 25.18 | 24.73 | 24.81 | 887,223 | -0.48(-1.88%) |
Aug 15, 2005 | 24.79 | 25.29 | 24.63 | 25.29 | 814,106 | +0.42(+1.71%) |
Aug 12, 2005 | 24.92 | 24.97 | 24.66 | 24.86 | 901,739 | -0.16(-0.62%) |
Aug 11, 2005 | 24.54 | 25.02 | 24.52 | 25.02 | 1,056,577 | +0.54(+2.19%) |
Aug 10, 2005 | 24.54 | 24.84 | 24.48 | 24.49 | 763,165 | +0.01(+0.03%) |
Aug 09, 2005 | 24.29 | 24.60 | 24.22 | 24.48 | 669,483 | +0.33(+1.36%) |
Aug 08, 2005 | 24.58 | 24.74 | 24.08 | 24.15 | 893,809 | -0.40(-1.64%) |
Aug 05, 2005 | 24.79 | 24.83 | 24.40 | 24.55 | 655,505 | -0.23(-0.93%) |
Aug 04, 2005 | 25.11 | 25.20 | 24.78 | 24.78 | 1,521,089 | -0.33(-1.30%) |
Aug 03, 2005 | 24.98 | 25.17 | 24.96 | 25.11 | 1,190,043 | +0.41(+1.66%) |
Aug 02, 2005 | 24.97 | 25.10 | 24.66 | 24.70 | 1,684,394 | -0.21(-0.84%) |