Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.97 | 27.55 | 26.93 | 27.26 | 19,294,338 | +0.35(+1.28%) |
Oct 28, 2005 | 26.40 | 26.95 | 26.32 | 26.91 | 15,724,619 | +0.75(+2.87%) |
Oct 27, 2005 | 26.60 | 26.68 | 26.04 | 26.16 | 12,817,024 | -0.58(-2.16%) |
Oct 26, 2005 | 26.54 | 26.96 | 26.46 | 26.74 | 20,341,874 | +0.09(+0.35%) |
Oct 25, 2005 | 26.97 | 27.01 | 26.48 | 26.65 | 17,894,062 | -0.36(-1.33%) |
Oct 24, 2005 | 26.57 | 27.01 | 26.34 | 27.01 | 15,889,473 | +0.67(+2.55%) |
Oct 21, 2005 | 26.44 | 26.57 | 26.30 | 26.34 | 16,411,434 | +0.05(+0.20%) |
Oct 20, 2005 | 26.41 | 26.74 | 26.24 | 26.28 | 21,895,260 | +0.21(+0.79%) |
Oct 19, 2005 | 25.24 | 26.24 | 24.94 | 26.08 | 35,782,552 | +0.73(+2.88%) |
Oct 18, 2005 | 25.44 | 25.47 | 25.22 | 25.35 | 10,677,090 | -0.20(-0.78%) |
Oct 17, 2005 | 25.57 | 25.61 | 25.24 | 25.55 | 8,206,394 | +0.03(+0.13%) |
Oct 14, 2005 | 25.84 | 25.84 | 25.18 | 25.51 | 11,849,131 | +0.31(+1.21%) |
Oct 13, 2005 | 25.15 | 25.37 | 25.04 | 25.21 | 11,992,305 | -0.11(-0.45%) |
Oct 12, 2005 | 25.41 | 25.49 | 24.96 | 25.32 | 13,457,620 | -0.07(-0.29%) |
Oct 11, 2005 | 25.25 | 25.51 | 25.25 | 25.39 | 12,505,082 | +0.14(+0.55%) |
Oct 10, 2005 | 25.31 | 25.65 | 25.21 | 25.25 | 12,625,373 | +0.15(+0.58%) |
Oct 07, 2005 | 25.34 | 25.50 | 25.03 | 25.11 | 10,484,836 | -0.08(-0.32%) |
Oct 06, 2005 | 25.11 | 25.54 | 24.90 | 25.19 | 17,975,360 | +0.16(+0.64%) |
Oct 05, 2005 | 25.37 | 25.41 | 24.99 | 25.03 | 10,249,073 | -0.37(-1.46%) |
Oct 04, 2005 | 25.54 | 25.74 | 25.39 | 25.40 | 10,651,044 | +0.08(+0.31%) |
Oct 03, 2005 | 25.34 | 25.53 | 25.27 | 25.32 | 11,035,853 | -0.01(-0.05%) |
Sep 30, 2005 | 25.28 | 25.48 | 25.09 | 25.33 | 10,575,769 | +0.05(+0.21%) |
Sep 29, 2005 | 25.04 | 25.40 | 24.67 | 25.28 | 14,047,479 | +0.14(+0.55%) |
Sep 28, 2005 | 25.14 | 25.54 | 24.90 | 25.14 | 20,611,360 | -0.36(-1.41%) |
Sep 27, 2005 | 25.61 | 25.65 | 25.31 | 25.50 | 12,131,113 | -0.01(-0.05%) |
Sep 26, 2005 | 25.83 | 25.88 | 25.31 | 25.51 | 15,634,138 | -0.08(-0.31%) |
Sep 23, 2005 | 25.59 | 25.91 | 25.34 | 25.59 | 20,794,580 | -0.15(-0.57%) |
Sep 22, 2005 | 25.53 | 25.85 | 25.24 | 25.74 | 23,449,250 | +0.27(+1.04%) |
Sep 21, 2005 | 25.84 | 25.94 | 25.27 | 25.47 | 16,920,598 | -0.24(-0.93%) |
Sep 20, 2005 | 25.71 | 26.34 | 25.62 | 25.71 | 12,070,140 | -0.54(-2.07%) |
Sep 19, 2005 | 26.53 | 26.54 | 26.02 | 26.26 | 11,617,583 | -0.25(-0.93%) |
Sep 16, 2005 | 26.93 | 27.07 | 26.45 | 26.50 | 21,537,852 | -0.29(-1.09%) |
Sep 15, 2005 | 26.96 | 26.97 | 26.52 | 26.79 | 6,987,682 | +0.00(+0.00%) |
Sep 14, 2005 | 27.07 | 27.23 | 26.70 | 26.79 | 10,208,725 | -0.17(-0.64%) |
Sep 13, 2005 | 27.13 | 27.29 | 26.91 | 26.97 | 14,304,169 | -0.48(-1.77%) |
Sep 12, 2005 | 27.37 | 27.47 | 27.10 | 27.45 | 8,871,078 | +0.07(+0.27%) |
Sep 09, 2005 | 27.36 | 27.50 | 27.23 | 27.38 | 9,196,419 | +0.03(+0.10%) |
Sep 08, 2005 | 27.76 | 27.76 | 27.28 | 27.35 | 13,373,612 | -0.50(-1.79%) |
Sep 07, 2005 | 27.76 | 27.92 | 27.59 | 27.85 | 15,335,746 | +0.15(+0.53%) |
Sep 06, 2005 | 27.03 | 27.78 | 27.03 | 27.70 | 15,833,920 | +0.92(+3.42%) |
Sep 02, 2005 | 26.79 | 27.17 | 26.67 | 26.79 | 11,021,400 | -0.19(-0.69%) |
Sep 01, 2005 | 26.97 | 27.23 | 26.67 | 26.97 | 16,542,564 | +0.19(+0.72%) |
Aug 31, 2005 | 26.64 | 26.90 | 26.25 | 26.78 | 16,878,744 | +0.38(+1.43%) |
Aug 30, 2005 | 26.80 | 27.00 | 26.00 | 26.40 | 19,379,700 | -0.52(-1.95%) |
Aug 29, 2005 | 26.47 | 27.25 | 26.47 | 26.93 | 17,033,210 | +0.48(+1.83%) |
Aug 26, 2005 | 26.44 | 26.70 | 26.27 | 26.44 | 9,320,021 | -0.25(-0.92%) |
Aug 25, 2005 | 26.47 | 26.74 | 26.41 | 26.69 | 11,915,524 | +0.19(+0.70%) |
Aug 24, 2005 | 26.87 | 27.17 | 26.50 | 26.50 | 11,924,406 | -0.49(-1.82%) |
Aug 23, 2005 | 27.05 | 27.05 | 26.72 | 26.99 | 9,478,702 | +0.07(+0.27%) |
Aug 22, 2005 | 26.89 | 27.20 | 26.67 | 26.92 | 10,678,294 | +0.11(+0.40%) |
Aug 19, 2005 | 27.05 | 27.23 | 26.79 | 26.81 | 11,513,703 | -0.22(-0.81%) |
Aug 18, 2005 | 26.81 | 27.17 | 26.64 | 27.03 | 12,803,023 | +0.05(+0.20%) |
Aug 17, 2005 | 26.91 | 27.22 | 26.79 | 26.98 | 12,534,741 | -0.03(-0.12%) |
Aug 16, 2005 | 27.47 | 27.47 | 26.90 | 27.01 | 17,111,648 | -0.62(-2.26%) |
Aug 15, 2005 | 27.90 | 28.07 | 27.31 | 27.64 | 12,720,672 | +0.22(+0.80%) |
Aug 12, 2005 | 27.37 | 27.53 | 27.07 | 27.42 | 8,782,102 | -0.15(-0.53%) |
Aug 11, 2005 | 27.65 | 27.94 | 27.24 | 27.57 | 10,368,610 | -0.11(-0.38%) |
Aug 10, 2005 | 27.70 | 28.24 | 27.57 | 27.67 | 12,526,762 | +0.20(+0.73%) |
Aug 09, 2005 | 27.19 | 27.59 | 27.12 | 27.47 | 10,009,546 | +0.51(+1.90%) |
Aug 08, 2005 | 27.27 | 27.29 | 26.79 | 26.96 | 9,647,621 | -0.24(-0.88%) |
Aug 05, 2005 | 27.38 | 27.47 | 27.03 | 27.20 | 10,357,620 | -0.22(-0.80%) |
Aug 04, 2005 | 27.57 | 27.90 | 27.30 | 27.42 | 14,976,380 | -0.63(-2.25%) |
Aug 03, 2005 | 27.96 | 28.19 | 27.86 | 28.05 | 10,073,530 | -0.12(-0.42%) |
Aug 02, 2005 | 28.38 | 28.43 | 28.08 | 28.17 | 11,240,753 | -0.30(-1.05%) |