Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.89 | 29.03 | 27.83 | 28.87 | 13,109,650 | +1.52(+5.57%) |
Oct 28, 2005 | 26.69 | 27.62 | 26.62 | 27.34 | 9,157,915 | +1.07(+4.06%) |
Oct 27, 2005 | 27.38 | 27.46 | 26.17 | 26.28 | 9,144,910 | -1.10(-4.03%) |
Oct 26, 2005 | 27.62 | 27.89 | 27.32 | 27.38 | 4,810,873 | -0.40(-1.45%) |
Oct 25, 2005 | 28.20 | 28.43 | 27.63 | 27.78 | 5,263,033 | -0.42(-1.49%) |
Oct 24, 2005 | 28.07 | 28.22 | 27.84 | 28.20 | 5,973,785 | -0.08(-0.30%) |
Oct 21, 2005 | 28.71 | 28.74 | 28.12 | 28.29 | 5,443,264 | -0.24(-0.84%) |
Oct 20, 2005 | 28.49 | 29.98 | 28.29 | 28.53 | 7,100,685 | -0.04(-0.15%) |
Oct 19, 2005 | 28.12 | 28.60 | 27.46 | 28.57 | 5,839,071 | +0.31(+1.08%) |
Oct 18, 2005 | 28.62 | 28.65 | 28.10 | 28.26 | 4,269,181 | -0.50(-1.75%) |
Oct 17, 2005 | 28.49 | 28.77 | 28.06 | 28.77 | 3,280,663 | +0.22(+0.76%) |
Oct 14, 2005 | 28.01 | 28.80 | 28.02 | 28.55 | 5,667,010 | +0.54(+1.93%) |
Oct 13, 2005 | 27.59 | 28.09 | 27.33 | 28.01 | 3,960,905 | +0.37(+1.35%) |
Oct 12, 2005 | 27.89 | 27.89 | 27.13 | 27.64 | 5,532,129 | -0.31(-1.09%) |
Oct 11, 2005 | 28.44 | 28.71 | 27.93 | 27.94 | 4,557,116 | -0.49(-1.71%) |
Oct 10, 2005 | 28.86 | 29.02 | 28.40 | 28.43 | 3,526,417 | -0.41(-1.41%) |
Oct 07, 2005 | 28.62 | 28.92 | 28.47 | 28.84 | 3,977,911 | +0.50(+1.76%) |
Oct 06, 2005 | 28.94 | 29.26 | 27.90 | 28.34 | 8,027,014 | -0.18(-0.63%) |
Oct 05, 2005 | 28.82 | 29.04 | 28.50 | 28.52 | 4,386,222 | -0.33(-1.14%) |
Oct 04, 2005 | 29.24 | 29.39 | 28.79 | 28.85 | 5,153,161 | -0.41(-1.41%) |
Oct 03, 2005 | 30.05 | 30.07 | 29.14 | 29.26 | 6,039,309 | -0.83(-2.77%) |
Sep 30, 2005 | 29.72 | 30.25 | 29.67 | 30.10 | 4,246,673 | +0.26(+0.88%) |
Sep 29, 2005 | 29.40 | 30.14 | 29.21 | 29.83 | 5,769,880 | +0.41(+1.39%) |
Sep 28, 2005 | 29.55 | 29.74 | 29.20 | 29.43 | 4,789,365 | -0.13(-0.45%) |
Sep 27, 2005 | 29.51 | 29.73 | 29.19 | 29.56 | 3,685,307 | +0.11(+0.37%) |
Sep 26, 2005 | 29.78 | 30.06 | 29.25 | 29.45 | 6,047,311 | +0.06(+0.20%) |
Sep 23, 2005 | 29.67 | 30.02 | 29.34 | 29.39 | 6,284,229 | -0.19(-0.63%) |
Sep 22, 2005 | 29.02 | 29.71 | 28.77 | 29.58 | 7,571,852 | +0.65(+2.26%) |
Sep 21, 2005 | 29.63 | 29.75 | 28.71 | 28.92 | 12,323,038 | -1.01(-3.37%) |
Sep 20, 2005 | 30.89 | 30.91 | 29.62 | 29.93 | 9,206,432 | -0.94(-3.03%) |
Sep 19, 2005 | 30.86 | 31.60 | 30.78 | 30.86 | 4,335,037 | -0.65(-2.07%) |
Sep 16, 2005 | 31.25 | 31.57 | 31.07 | 31.52 | 6,798,911 | +0.46(+1.47%) |
Sep 15, 2005 | 31.31 | 31.73 | 30.96 | 31.06 | 3,562,263 | -0.17(-0.54%) |
Sep 14, 2005 | 32.15 | 32.31 | 31.22 | 31.23 | 3,617,283 | -0.77(-2.42%) |
Sep 13, 2005 | 32.45 | 32.45 | 31.96 | 32.00 | 3,897,382 | -0.46(-1.42%) |
Sep 12, 2005 | 32.24 | 32.53 | 31.97 | 32.47 | 5,629,830 | +0.83(+2.62%) |
Sep 09, 2005 | 32.14 | 32.15 | 31.46 | 31.64 | 4,834,214 | -0.35(-1.11%) |
Sep 08, 2005 | 31.41 | 32.05 | 31.41 | 31.99 | 6,035,474 | +0.38(+1.21%) |
Sep 07, 2005 | 31.07 | 31.66 | 30.89 | 31.61 | 5,904,594 | +0.46(+1.48%) |
Sep 06, 2005 | 30.98 | 31.43 | 30.92 | 31.15 | 5,071,132 | +0.44(+1.43%) |
Sep 02, 2005 | 30.98 | 31.16 | 30.59 | 30.71 | 5,037,287 | -0.11(-0.35%) |
Sep 01, 2005 | 32.00 | 32.04 | 30.75 | 30.82 | 7,331,434 | -0.64(-2.04%) |
Aug 31, 2005 | 31.84 | 32.00 | 31.12 | 31.46 | 9,075,052 | -0.32(-1.02%) |
Aug 30, 2005 | 32.52 | 32.52 | 31.48 | 31.78 | 5,466,939 | -0.72(-2.21%) |
Aug 29, 2005 | 32.60 | 32.71 | 32.32 | 32.50 | 4,328,869 | -0.40(-1.20%) |
Aug 26, 2005 | 33.88 | 33.83 | 32.90 | 32.90 | 4,376,219 | -0.98(-2.90%) |
Aug 25, 2005 | 33.56 | 34.03 | 33.22 | 33.88 | 5,192,842 | +0.29(+0.88%) |
Aug 24, 2005 | 33.48 | 33.80 | 33.32 | 33.59 | 4,911,742 | +0.17(+0.50%) |
Aug 23, 2005 | 33.40 | 33.62 | 33.14 | 33.42 | 3,432,884 | -0.07(-0.20%) |
Aug 22, 2005 | 33.27 | 33.55 | 33.10 | 33.49 | 3,943,732 | +0.25(+0.74%) |
Aug 19, 2005 | 33.20 | 33.42 | 32.86 | 33.24 | 5,932,271 | +0.35(+1.08%) |
Aug 18, 2005 | 32.63 | 32.98 | 32.28 | 32.89 | 5,538,131 | +0.22(+0.68%) |
Aug 17, 2005 | 32.13 | 33.14 | 32.09 | 32.66 | 6,585,669 | +0.66(+2.06%) |
Aug 16, 2005 | 33.14 | 33.14 | 32.00 | 32.00 | 6,716,882 | -1.28(-3.84%) |
Aug 15, 2005 | 33.59 | 33.71 | 32.99 | 33.28 | 4,238,003 | -0.31(-0.91%) |
Aug 12, 2005 | 32.99 | 33.76 | 32.39 | 33.59 | 9,155,914 | +0.75(+2.28%) |
Aug 11, 2005 | 33.59 | 33.89 | 32.83 | 32.84 | 8,664,740 | -0.09(-0.27%) |
Aug 10, 2005 | 32.96 | 33.59 | 32.80 | 32.93 | 4,109,291 | +0.15(+0.46%) |
Aug 09, 2005 | 33.11 | 33.29 | 32.57 | 32.78 | 3,345,019 | -0.10(-0.29%) |
Aug 08, 2005 | 33.08 | 33.14 | 32.84 | 32.87 | 4,555,616 | +0.30(+0.92%) |
Aug 05, 2005 | 33.37 | 33.53 | 32.54 | 32.57 | 4,271,015 | -0.79(-2.37%) |
Aug 04, 2005 | 33.14 | 33.58 | 32.84 | 33.37 | 7,067,173 | -0.48(-1.42%) |
Aug 03, 2005 | 34.19 | 34.43 | 33.62 | 33.85 | 3,081,426 | -0.50(-1.47%) |
Aug 02, 2005 | 34.19 | 34.45 | 33.86 | 34.35 | 3,670,635 | +0.13(+0.39%) |