Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.67 | 25.73 | 25.35 | 25.47 | 6,016,909 | -0.20(-0.76%) |
Oct 28, 2005 | 25.75 | 25.84 | 25.53 | 25.66 | 5,984,244 | +0.51(+2.05%) |
Oct 27, 2005 | 25.31 | 25.57 | 25.08 | 25.15 | 5,367,487 | +0.97(+4.01%) |
Oct 26, 2005 | 24.45 | 24.52 | 24.15 | 24.18 | 2,511,741 | -0.21(-0.86%) |
Oct 25, 2005 | 24.59 | 24.65 | 24.37 | 24.39 | 2,805,931 | -0.59(-2.35%) |
Oct 24, 2005 | 24.73 | 24.98 | 24.73 | 24.98 | 1,766,568 | +0.53(+2.18%) |
Oct 21, 2005 | 24.84 | 24.92 | 24.44 | 24.44 | 2,130,784 | -0.31(-1.25%) |
Oct 20, 2005 | 24.76 | 24.99 | 24.74 | 24.75 | 2,318,200 | -0.74(-2.92%) |
Oct 19, 2005 | 25.21 | 25.51 | 25.18 | 25.50 | 2,396,596 | +0.42(+1.68%) |
Oct 18, 2005 | 24.94 | 25.23 | 24.82 | 25.07 | 1,722,266 | +0.23(+0.91%) |
Oct 17, 2005 | 24.93 | 24.96 | 24.80 | 24.85 | 2,073,416 | -0.46(-1.82%) |
Oct 14, 2005 | 25.25 | 25.40 | 25.11 | 25.31 | 2,255,728 | +0.59(+2.40%) |
Oct 13, 2005 | 24.68 | 24.85 | 24.56 | 24.72 | 2,378,835 | -0.13(-0.53%) |
Oct 12, 2005 | 25.01 | 25.07 | 24.78 | 24.85 | 2,112,206 | +0.29(+1.20%) |
Oct 11, 2005 | 24.79 | 24.85 | 24.50 | 24.55 | 2,810,218 | -0.42(-1.67%) |
Oct 10, 2005 | 25.02 | 25.08 | 24.90 | 24.97 | 1,461,150 | -0.35(-1.37%) |
Oct 07, 2005 | 25.25 | 25.37 | 25.15 | 25.32 | 2,371,689 | +0.14(+0.56%) |
Oct 06, 2005 | 25.36 | 25.41 | 25.05 | 25.18 | 3,217,715 | +0.22(+0.88%) |
Oct 05, 2005 | 25.25 | 25.32 | 24.96 | 24.96 | 1,262,914 | -0.11(-0.45%) |
Oct 04, 2005 | 25.14 | 25.24 | 25.06 | 25.07 | 1,033,441 | -0.04(-0.18%) |
Oct 03, 2005 | 25.33 | 25.38 | 25.03 | 25.11 | 2,566,863 | -0.00(-0.02%) |
Sep 30, 2005 | 25.06 | 25.15 | 24.93 | 25.12 | 2,087,911 | +0.20(+0.81%) |
Sep 29, 2005 | 24.74 | 24.93 | 24.70 | 24.92 | 2,167,124 | -0.02(-0.10%) |
Sep 28, 2005 | 24.77 | 24.97 | 24.74 | 24.94 | 1,384,591 | +0.05(+0.22%) |
Sep 27, 2005 | 24.99 | 25.01 | 24.78 | 24.89 | 1,476,257 | -0.20(-0.80%) |
Sep 26, 2005 | 24.98 | 25.14 | 24.95 | 25.09 | 2,670,371 | +0.27(+1.09%) |
Sep 23, 2005 | 24.82 | 24.88 | 24.72 | 24.82 | 2,132,418 | +0.45(+1.83%) |
Sep 22, 2005 | 24.33 | 24.45 | 24.24 | 24.37 | 1,194,521 | +0.05(+0.22%) |
Sep 21, 2005 | 24.45 | 24.47 | 24.27 | 24.32 | 1,368,667 | -0.09(-0.38%) |
Sep 20, 2005 | 24.55 | 24.61 | 24.37 | 24.41 | 1,769,223 | -0.08(-0.32%) |
Sep 19, 2005 | 24.54 | 24.58 | 24.45 | 24.49 | 1,999,716 | +0.17(+0.71%) |
Sep 16, 2005 | 24.37 | 24.37 | 24.17 | 24.32 | 1,926,627 | +0.01(+0.06%) |
Sep 15, 2005 | 24.37 | 24.37 | 24.24 | 24.30 | 1,242,702 | -0.19(-0.76%) |
Sep 14, 2005 | 24.64 | 24.67 | 24.39 | 24.49 | 1,948,472 | +0.21(+0.85%) |
Sep 13, 2005 | 24.48 | 24.48 | 24.26 | 24.29 | 1,910,499 | -0.32(-1.31%) |
Sep 12, 2005 | 24.48 | 24.76 | 24.45 | 24.61 | 1,798,417 | -0.15(-0.61%) |
Sep 09, 2005 | 24.70 | 24.84 | 24.68 | 24.76 | 4,235,845 | +0.24(+0.96%) |
Sep 08, 2005 | 24.74 | 24.78 | 24.43 | 24.53 | 2,602,795 | -0.21(-0.83%) |
Sep 07, 2005 | 24.66 | 24.80 | 24.61 | 24.73 | 2,515,007 | +0.14(+0.58%) |
Sep 06, 2005 | 24.59 | 24.77 | 24.54 | 24.59 | 1,975,013 | +0.29(+1.19%) |
Sep 02, 2005 | 24.23 | 24.39 | 24.21 | 24.30 | 1,165,327 | +0.08(+0.32%) |
Sep 01, 2005 | 24.22 | 24.27 | 23.98 | 24.22 | 1,652,445 | +0.36(+1.50%) |
Aug 31, 2005 | 23.49 | 23.87 | 23.46 | 23.86 | 1,722,675 | +0.33(+1.39%) |
Aug 30, 2005 | 23.42 | 23.55 | 23.39 | 23.54 | 1,976,033 | +0.22(+0.92%) |
Aug 29, 2005 | 23.02 | 23.35 | 23.02 | 23.32 | 891,552 | +0.08(+0.36%) |
Aug 26, 2005 | 23.36 | 23.38 | 23.20 | 23.24 | 1,147,973 | -0.19(-0.79%) |
Aug 25, 2005 | 23.44 | 23.54 | 23.34 | 23.42 | 1,292,108 | +0.25(+1.10%) |
Aug 24, 2005 | 23.33 | 23.36 | 23.12 | 23.17 | 1,417,052 | -0.14(-0.59%) |
Aug 23, 2005 | 23.45 | 23.48 | 23.31 | 23.31 | 3,081,543 | -0.35(-1.49%) |
Aug 22, 2005 | 23.68 | 23.73 | 23.54 | 23.66 | 1,741,661 | +0.04(+0.19%) |
Aug 19, 2005 | 23.61 | 23.78 | 23.60 | 23.61 | 2,000,124 | -0.04(-0.17%) |
Aug 18, 2005 | 23.70 | 23.75 | 23.63 | 23.65 | 2,430,895 | +0.19(+0.79%) |
Aug 17, 2005 | 23.60 | 23.66 | 23.44 | 23.47 | 2,015,231 | +0.07(+0.29%) |
Aug 16, 2005 | 23.51 | 23.53 | 23.40 | 23.40 | 1,584,461 | -0.03(-0.15%) |
Aug 15, 2005 | 23.40 | 23.55 | 23.35 | 23.43 | 3,337,147 | -0.02(-0.08%) |
Aug 12, 2005 | 23.35 | 23.54 | 23.34 | 23.45 | 3,870,813 | -0.01(-0.04%) |
Aug 11, 2005 | 23.34 | 23.56 | 23.33 | 23.46 | 948,104 | +0.13(+0.57%) |
Aug 10, 2005 | 23.35 | 23.49 | 23.33 | 23.33 | 2,665,675 | -0.04(-0.19%) |
Aug 09, 2005 | 23.31 | 23.41 | 23.28 | 23.37 | 2,110,573 | -0.11(-0.46%) |
Aug 08, 2005 | 23.53 | 23.58 | 23.45 | 23.48 | 1,360,909 | +0.15(+0.65%) |
Aug 05, 2005 | 23.44 | 23.48 | 23.27 | 23.33 | 1,158,385 | -0.15(-0.63%) |
Aug 04, 2005 | 23.55 | 23.57 | 23.41 | 23.48 | 1,993,387 | -0.03(-0.15%) |
Aug 03, 2005 | 23.37 | 23.54 | 23.37 | 23.51 | 2,638,726 | +0.07(+0.31%) |
Aug 02, 2005 | 23.32 | 23.47 | 23.31 | 23.44 | 2,451,923 | +0.16(+0.67%) |