Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.17 | 27.99 | 27.07 | 27.61 | 1,339,743 | +0.45(+1.66%) |
Oct 28, 2005 | 26.47 | 27.33 | 26.43 | 27.16 | 768,706 | +0.81(+3.08%) |
Oct 27, 2005 | 26.90 | 27.00 | 26.30 | 26.34 | 739,561 | -0.64(-2.36%) |
Oct 26, 2005 | 27.62 | 27.67 | 26.88 | 26.98 | 1,212,680 | -0.86(-3.09%) |
Oct 25, 2005 | 27.75 | 28.37 | 27.46 | 27.84 | 1,011,698 | -0.07(-0.26%) |
Oct 24, 2005 | 27.74 | 28.52 | 27.64 | 27.91 | 1,073,570 | +0.33(+1.20%) |
Oct 21, 2005 | 27.51 | 27.98 | 27.06 | 27.58 | 2,570,253 | -0.05(-0.17%) |
Oct 20, 2005 | 27.78 | 28.29 | 27.53 | 27.63 | 1,826,340 | -0.43(-1.52%) |
Oct 19, 2005 | 26.85 | 28.36 | 26.59 | 28.06 | 6,691,720 | +3.13(+12.55%) |
Oct 18, 2005 | 25.61 | 25.62 | 24.83 | 24.93 | 930,752 | -0.60(-2.36%) |
Oct 17, 2005 | 25.73 | 25.95 | 25.27 | 25.53 | 823,516 | -0.23(-0.87%) |
Oct 14, 2005 | 25.23 | 25.81 | 24.99 | 25.76 | 1,123,185 | +0.60(+2.40%) |
Oct 13, 2005 | 25.34 | 25.44 | 24.86 | 25.15 | 1,536,595 | +0.35(+1.43%) |
Oct 12, 2005 | 25.02 | 25.36 | 24.66 | 24.80 | 1,073,265 | -0.18(-0.71%) |
Oct 11, 2005 | 25.73 | 25.73 | 24.83 | 24.98 | 1,637,844 | -0.68(-2.66%) |
Oct 10, 2005 | 25.76 | 25.87 | 25.44 | 25.66 | 625,672 | +0.02(+0.09%) |
Oct 07, 2005 | 25.86 | 26.10 | 25.35 | 25.64 | 1,031,338 | -0.10(-0.38%) |
Oct 06, 2005 | 25.27 | 26.16 | 25.19 | 25.73 | 1,507,920 | +0.47(+1.88%) |
Oct 05, 2005 | 25.06 | 25.43 | 24.95 | 25.26 | 1,992,549 | +0.35(+1.39%) |
Oct 04, 2005 | 24.95 | 25.35 | 24.69 | 24.91 | 690,197 | -0.14(-0.55%) |
Oct 03, 2005 | 25.19 | 25.31 | 24.90 | 25.05 | 816,245 | -0.08(-0.32%) |
Sep 30, 2005 | 24.64 | 25.26 | 24.63 | 25.13 | 1,059,873 | +0.35(+1.43%) |
Sep 29, 2005 | 25.00 | 25.10 | 24.57 | 24.78 | 1,436,683 | -0.28(-1.12%) |
Sep 28, 2005 | 25.05 | 25.39 | 25.03 | 25.06 | 789,320 | -0.21(-0.83%) |
Sep 27, 2005 | 25.64 | 25.82 | 25.26 | 25.27 | 730,392 | -0.46(-1.78%) |
Sep 26, 2005 | 25.82 | 26.18 | 25.48 | 25.73 | 988,868 | +0.15(+0.60%) |
Sep 23, 2005 | 25.57 | 26.34 | 25.11 | 25.57 | 2,450,932 | +0.64(+2.55%) |
Sep 22, 2005 | 24.94 | 25.10 | 23.59 | 24.94 | 2,711,272 | +0.97(+4.03%) |
Sep 21, 2005 | 24.69 | 24.70 | 23.56 | 23.97 | 4,173,134 | -0.80(-3.25%) |
Sep 20, 2005 | 25.48 | 25.81 | 24.51 | 24.78 | 2,468,712 | -0.64(-2.50%) |
Sep 19, 2005 | 26.24 | 26.24 | 25.22 | 25.41 | 785,446 | -0.78(-2.98%) |
Sep 16, 2005 | 25.72 | 26.24 | 25.72 | 26.19 | 1,110,406 | +0.47(+1.85%) |
Sep 15, 2005 | 25.52 | 25.74 | 25.28 | 25.72 | 684,685 | +0.23(+0.88%) |
Sep 14, 2005 | 26.38 | 26.38 | 25.48 | 25.49 | 1,466,524 | -0.79(-3.00%) |
Sep 13, 2005 | 26.09 | 26.53 | 25.93 | 26.28 | 1,022,695 | +0.11(+0.43%) |
Sep 12, 2005 | 25.96 | 26.30 | 25.82 | 26.17 | 646,400 | +0.13(+0.49%) |
Sep 09, 2005 | 25.48 | 26.13 | 25.45 | 26.04 | 872,937 | +0.66(+2.60%) |
Sep 08, 2005 | 25.86 | 25.86 | 25.32 | 25.38 | 529,476 | -0.59(-2.26%) |
Sep 07, 2005 | 25.87 | 26.14 | 25.69 | 25.97 | 910,297 | +0.15(+0.59%) |
Sep 06, 2005 | 24.99 | 26.01 | 24.88 | 25.81 | 1,918,205 | +0.93(+3.75%) |
Sep 02, 2005 | 24.51 | 24.97 | 24.48 | 24.88 | 1,275,667 | +0.39(+1.61%) |
Sep 01, 2005 | 25.21 | 25.25 | 24.36 | 24.49 | 1,254,862 | -0.98(-3.85%) |
Aug 31, 2005 | 25.14 | 25.52 | 24.94 | 25.47 | 1,011,478 | +0.35(+1.38%) |
Aug 30, 2005 | 25.94 | 26.02 | 25.09 | 25.12 | 1,147,401 | -0.95(-3.64%) |
Aug 29, 2005 | 25.81 | 26.10 | 25.81 | 26.07 | 630,969 | +0.05(+0.19%) |
Aug 26, 2005 | 26.30 | 26.34 | 25.78 | 26.02 | 1,028,244 | -0.21(-0.80%) |
Aug 25, 2005 | 26.44 | 26.65 | 25.89 | 26.23 | 1,229,257 | -0.21(-0.79%) |
Aug 24, 2005 | 26.95 | 27.16 | 26.36 | 26.44 | 852,580 | -0.83(-3.04%) |
Aug 23, 2005 | 26.92 | 27.34 | 26.92 | 27.27 | 649,002 | +0.21(+0.77%) |
Aug 22, 2005 | 27.15 | 27.36 | 26.88 | 27.06 | 416,373 | -0.02(-0.06%) |
Aug 19, 2005 | 27.43 | 27.47 | 26.97 | 27.08 | 435,778 | -0.21(-0.77%) |
Aug 18, 2005 | 27.35 | 27.45 | 26.95 | 27.29 | 487,335 | -0.08(-0.29%) |
Aug 17, 2005 | 26.79 | 27.60 | 26.75 | 27.37 | 914,945 | +0.54(+2.01%) |
Aug 16, 2005 | 27.75 | 27.75 | 26.79 | 26.83 | 772,498 | -0.88(-3.16%) |
Aug 15, 2005 | 27.28 | 27.88 | 27.28 | 27.70 | 547,405 | +0.31(+1.15%) |
Aug 12, 2005 | 28.10 | 28.11 | 27.15 | 27.39 | 823,042 | -0.76(-2.71%) |
Aug 11, 2005 | 27.42 | 28.15 | 27.42 | 28.15 | 587,055 | +0.71(+2.58%) |
Aug 10, 2005 | 27.75 | 27.94 | 27.42 | 27.45 | 780,499 | -0.34(-1.22%) |
Aug 09, 2005 | 27.62 | 27.85 | 27.54 | 27.78 | 484,438 | +0.25(+0.91%) |
Aug 08, 2005 | 27.63 | 27.74 | 27.40 | 27.54 | 429,204 | -0.01(-0.03%) |
Aug 05, 2005 | 28.09 | 28.09 | 27.37 | 27.54 | 657,858 | -0.53(-1.89%) |
Aug 04, 2005 | 28.16 | 28.26 | 27.91 | 28.07 | 462,006 | -0.15(-0.54%) |
Aug 03, 2005 | 28.96 | 28.96 | 28.08 | 28.23 | 992,435 | -0.65(-2.26%) |
Aug 02, 2005 | 28.74 | 28.93 | 28.64 | 28.88 | 442,647 | +0.25(+0.87%) |