Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.63 | 27.75 | 27.50 | 27.66 | 1,211,891 | +0.19(+0.68%) |
Oct 28, 2005 | 27.30 | 27.59 | 27.00 | 27.47 | 827,841 | +0.52(+1.92%) |
Oct 27, 2005 | 27.48 | 27.56 | 26.89 | 26.95 | 793,570 | -0.65(-2.36%) |
Oct 26, 2005 | 27.75 | 27.75 | 27.46 | 27.60 | 1,198,556 | -0.14(-0.51%) |
Oct 25, 2005 | 28.14 | 28.15 | 27.22 | 27.75 | 1,952,921 | -0.37(-1.33%) |
Oct 24, 2005 | 27.73 | 28.25 | 27.64 | 28.12 | 2,076,003 | +0.11(+0.40%) |
Oct 21, 2005 | 27.12 | 28.53 | 26.22 | 28.01 | 6,726,209 | +3.70(+15.24%) |
Oct 20, 2005 | 25.05 | 25.23 | 24.19 | 24.30 | 1,455,923 | -0.56(-2.26%) |
Oct 19, 2005 | 24.74 | 24.87 | 23.98 | 24.87 | 1,899,980 | +0.13(+0.52%) |
Oct 18, 2005 | 25.24 | 25.32 | 24.74 | 24.74 | 1,690,620 | -0.49(-1.93%) |
Oct 17, 2005 | 25.56 | 25.68 | 25.17 | 25.23 | 1,313,371 | -0.38(-1.46%) |
Oct 14, 2005 | 24.85 | 25.68 | 24.98 | 25.60 | 1,276,299 | +0.76(+3.05%) |
Oct 13, 2005 | 25.01 | 25.17 | 24.68 | 24.84 | 1,343,641 | -0.17(-0.69%) |
Oct 12, 2005 | 25.33 | 25.64 | 24.77 | 25.02 | 1,185,621 | -0.28(-1.10%) |
Oct 11, 2005 | 25.56 | 25.69 | 25.21 | 25.29 | 897,983 | -0.30(-1.17%) |
Oct 10, 2005 | 25.97 | 26.13 | 25.56 | 25.59 | 570,474 | -0.35(-1.36%) |
Oct 07, 2005 | 25.76 | 25.98 | 25.71 | 25.95 | 815,972 | +0.42(+1.64%) |
Oct 06, 2005 | 25.57 | 25.77 | 25.23 | 25.53 | 704,891 | -0.01(-0.06%) |
Oct 05, 2005 | 26.02 | 26.10 | 25.53 | 25.54 | 648,884 | -0.54(-2.07%) |
Oct 04, 2005 | 26.75 | 26.79 | 26.08 | 26.08 | 985,328 | -0.75(-2.79%) |
Oct 03, 2005 | 26.67 | 27.37 | 26.67 | 26.83 | 768,633 | +0.14(+0.53%) |
Sep 30, 2005 | 26.52 | 27.00 | 26.29 | 26.69 | 571,807 | +0.18(+0.68%) |
Sep 29, 2005 | 26.70 | 26.70 | 26.12 | 26.51 | 1,055,470 | -0.51(-1.89%) |
Sep 28, 2005 | 26.78 | 27.35 | 26.86 | 27.02 | 1,354,843 | +0.25(+0.92%) |
Sep 27, 2005 | 26.64 | 26.93 | 26.49 | 26.77 | 869,046 | +0.22(+0.82%) |
Sep 26, 2005 | 26.64 | 26.97 | 26.44 | 26.55 | 1,069,072 | +0.10(+0.37%) |
Sep 23, 2005 | 26.46 | 26.52 | 25.74 | 26.46 | 1,001,997 | +0.53(+2.05%) |
Sep 22, 2005 | 25.74 | 25.93 | 25.47 | 25.92 | 1,455,389 | +0.19(+0.73%) |
Sep 21, 2005 | 25.41 | 25.95 | 25.28 | 25.74 | 1,195,089 | +0.22(+0.88%) |
Sep 20, 2005 | 25.86 | 26.19 | 25.48 | 25.51 | 888,115 | -0.26(-1.02%) |
Sep 19, 2005 | 26.41 | 26.41 | 25.50 | 25.77 | 1,000,930 | -0.73(-2.74%) |
Sep 16, 2005 | 25.89 | 26.54 | 25.73 | 26.50 | 2,028,130 | +0.79(+3.06%) |
Sep 15, 2005 | 26.29 | 26.38 | 25.55 | 25.71 | 735,962 | -0.50(-1.92%) |
Sep 14, 2005 | 26.41 | 26.47 | 26.17 | 26.22 | 1,329,506 | -0.23(-0.85%) |
Sep 13, 2005 | 26.47 | 26.73 | 26.10 | 26.44 | 1,206,157 | +0.05(+0.17%) |
Sep 12, 2005 | 26.06 | 26.70 | 26.01 | 26.40 | 1,493,661 | +0.44(+1.70%) |
Sep 09, 2005 | 25.50 | 26.05 | 25.38 | 25.95 | 486,196 | +0.43(+1.70%) |
Sep 08, 2005 | 25.63 | 25.69 | 25.39 | 25.52 | 887,982 | -0.15(-0.58%) |
Sep 07, 2005 | 25.75 | 25.92 | 25.51 | 25.67 | 985,195 | -0.20(-0.78%) |
Sep 06, 2005 | 25.09 | 25.89 | 25.05 | 25.87 | 812,905 | +0.81(+3.23%) |
Sep 02, 2005 | 25.29 | 25.42 | 24.96 | 25.06 | 484,863 | -0.14(-0.57%) |
Sep 01, 2005 | 25.25 | 25.39 | 24.96 | 25.20 | 1,157,217 | -0.05(-0.21%) |
Aug 31, 2005 | 25.26 | 25.27 | 24.62 | 25.26 | 1,483,126 | +0.61(+2.50%) |
Aug 30, 2005 | 24.65 | 24.79 | 24.49 | 24.64 | 787,035 | +0.00(+0.00%) |
Aug 29, 2005 | 24.71 | 24.74 | 24.49 | 24.64 | 706,358 | -0.06(-0.24%) |
Aug 26, 2005 | 24.89 | 24.93 | 24.55 | 24.70 | 866,779 | -0.18(-0.72%) |
Aug 25, 2005 | 24.39 | 24.96 | 24.39 | 24.88 | 999,996 | +0.46(+1.87%) |
Aug 24, 2005 | 24.43 | 25.20 | 24.33 | 24.42 | 1,044,669 | +0.03(+0.12%) |
Aug 23, 2005 | 24.88 | 24.95 | 24.39 | 24.39 | 1,215,758 | -0.58(-2.31%) |
Aug 22, 2005 | 24.84 | 25.22 | 24.73 | 24.97 | 772,634 | +0.17(+0.70%) |
Aug 19, 2005 | 25.09 | 25.12 | 24.72 | 24.80 | 604,612 | +0.01(+0.06%) |
Aug 18, 2005 | 25.00 | 25.08 | 24.77 | 24.78 | 561,406 | -0.22(-0.90%) |
Aug 17, 2005 | 25.05 | 25.09 | 24.70 | 25.01 | 828,908 | +0.00(+0.00%) |
Aug 16, 2005 | 25.33 | 25.38 | 24.93 | 25.01 | 880,248 | -0.48(-1.88%) |
Aug 15, 2005 | 24.99 | 25.49 | 24.83 | 25.49 | 807,705 | +0.43(+1.71%) |
Aug 12, 2005 | 25.12 | 25.17 | 24.86 | 25.06 | 894,649 | -0.16(-0.62%) |
Aug 11, 2005 | 24.73 | 25.22 | 24.71 | 25.22 | 1,048,269 | +0.54(+2.19%) |
Aug 10, 2005 | 24.74 | 25.04 | 24.67 | 24.68 | 757,165 | +0.01(+0.03%) |
Aug 09, 2005 | 24.48 | 24.80 | 24.42 | 24.67 | 664,219 | +0.33(+1.36%) |
Aug 08, 2005 | 24.78 | 24.93 | 24.27 | 24.34 | 886,782 | -0.41(-1.64%) |
Aug 05, 2005 | 24.99 | 25.03 | 24.60 | 24.75 | 650,351 | -0.23(-0.93%) |
Aug 04, 2005 | 25.31 | 25.40 | 24.98 | 24.98 | 1,509,129 | -0.33(-1.30%) |
Aug 03, 2005 | 25.17 | 25.37 | 25.16 | 25.31 | 1,180,687 | +0.41(+1.66%) |
Aug 02, 2005 | 25.17 | 25.29 | 24.86 | 24.90 | 1,671,151 | -0.21(-0.84%) |