Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.45 | 29.31 | 28.38 | 29.12 | 2,064,126 | +0.67(+2.37%) |
Oct 28, 2005 | 27.89 | 28.50 | 27.21 | 28.45 | 4,534,258 | +0.32(+1.14%) |
Oct 27, 2005 | 28.77 | 28.99 | 28.08 | 28.13 | 2,940,246 | -0.61(-2.13%) |
Oct 26, 2005 | 29.39 | 29.56 | 28.58 | 28.74 | 3,187,675 | -0.63(-2.15%) |
Oct 25, 2005 | 29.49 | 29.71 | 29.09 | 29.37 | 1,910,009 | -0.26(-0.87%) |
Oct 24, 2005 | 29.56 | 29.85 | 28.94 | 29.63 | 2,756,675 | -0.09(-0.32%) |
Oct 21, 2005 | 29.33 | 29.99 | 29.27 | 29.72 | 3,020,322 | +0.65(+2.23%) |
Oct 20, 2005 | 28.89 | 29.45 | 28.89 | 29.08 | 4,722,858 | +0.27(+0.93%) |
Oct 19, 2005 | 28.59 | 28.83 | 27.74 | 28.81 | 3,623,037 | +0.23(+0.82%) |
Oct 18, 2005 | 28.33 | 28.92 | 28.31 | 28.58 | 3,697,603 | +0.06(+0.21%) |
Oct 17, 2005 | 28.78 | 28.89 | 28.30 | 28.52 | 5,969,288 | -0.35(-1.20%) |
Oct 14, 2005 | 29.01 | 29.29 | 28.36 | 28.86 | 6,867,244 | -0.27(-0.92%) |
Oct 13, 2005 | 27.47 | 29.59 | 26.90 | 29.13 | 16,882,708 | +3.06(+11.75%) |
Oct 12, 2005 | 25.89 | 26.66 | 25.64 | 26.06 | 5,026,478 | +0.12(+0.47%) |
Oct 11, 2005 | 26.18 | 26.72 | 25.68 | 25.94 | 3,742,571 | -0.20(-0.76%) |
Oct 10, 2005 | 26.19 | 26.25 | 25.65 | 26.14 | 3,539,259 | -0.03(-0.10%) |
Oct 07, 2005 | 26.15 | 26.46 | 26.12 | 26.17 | 2,671,493 | +0.05(+0.20%) |
Oct 06, 2005 | 26.41 | 26.55 | 25.84 | 26.12 | 3,863,243 | -0.37(-1.40%) |
Oct 05, 2005 | 26.58 | 26.77 | 26.25 | 26.49 | 2,220,600 | -0.18(-0.68%) |
Oct 04, 2005 | 26.79 | 27.03 | 26.68 | 26.67 | 2,009,661 | -0.09(-0.35%) |
Oct 03, 2005 | 26.41 | 27.04 | 26.30 | 26.76 | 2,603,114 | +0.47(+1.77%) |
Sep 30, 2005 | 25.67 | 26.49 | 25.63 | 26.30 | 1,979,005 | +0.70(+2.73%) |
Sep 29, 2005 | 24.95 | 25.90 | 24.82 | 25.60 | 2,557,186 | +0.60(+2.38%) |
Sep 28, 2005 | 24.99 | 25.37 | 24.80 | 25.00 | 2,050,873 | -0.03(-0.10%) |
Sep 27, 2005 | 24.87 | 25.18 | 24.48 | 25.03 | 2,711,965 | +0.02(+0.07%) |
Sep 26, 2005 | 25.50 | 25.68 | 24.90 | 25.01 | 3,078,546 | -0.35(-1.40%) |
Sep 23, 2005 | 25.36 | 25.50 | 24.96 | 25.36 | 2,245,793 | -0.22(-0.88%) |
Sep 22, 2005 | 25.59 | 25.71 | 25.11 | 25.59 | 1,924,350 | +0.18(+0.71%) |
Sep 21, 2005 | 25.85 | 25.86 | 25.19 | 25.41 | 2,103,714 | -0.40(-1.54%) |
Sep 20, 2005 | 26.12 | 26.34 | 25.76 | 25.80 | 2,459,083 | -0.29(-1.12%) |
Sep 19, 2005 | 26.37 | 26.49 | 25.77 | 26.10 | 2,139,181 | -0.35(-1.31%) |
Sep 16, 2005 | 26.84 | 26.85 | 26.33 | 26.44 | 1,912,861 | -0.35(-1.32%) |
Sep 15, 2005 | 26.84 | 26.97 | 26.54 | 26.80 | 1,787,916 | -0.07(-0.26%) |
Sep 14, 2005 | 27.50 | 27.56 | 26.76 | 26.87 | 1,924,465 | -0.63(-2.29%) |
Sep 13, 2005 | 26.91 | 27.70 | 26.88 | 27.50 | 1,849,880 | +0.41(+1.53%) |
Sep 12, 2005 | 26.71 | 27.21 | 26.69 | 27.08 | 1,406,858 | +0.28(+1.03%) |
Sep 09, 2005 | 26.74 | 27.10 | 26.42 | 26.81 | 2,582,397 | +0.09(+0.32%) |
Sep 08, 2005 | 26.70 | 26.90 | 26.59 | 26.72 | 4,509,621 | -0.07(-0.26%) |
Sep 07, 2005 | 26.39 | 26.88 | 26.18 | 26.79 | 2,585,981 | +0.51(+1.94%) |
Sep 06, 2005 | 26.15 | 26.46 | 25.98 | 26.28 | 1,976,624 | +0.28(+1.06%) |
Sep 02, 2005 | 26.26 | 26.37 | 25.89 | 26.00 | 2,256,285 | -0.20(-0.76%) |
Sep 01, 2005 | 27.01 | 27.06 | 26.06 | 26.20 | 5,037,733 | -1.16(-4.23%) |
Aug 31, 2005 | 26.97 | 27.36 | 26.62 | 27.36 | 3,222,399 | +0.27(+0.99%) |
Aug 30, 2005 | 26.84 | 27.13 | 26.66 | 27.09 | 2,515,677 | +0.16(+0.61%) |
Aug 29, 2005 | 25.72 | 26.94 | 25.59 | 26.93 | 3,685,100 | +1.16(+4.49%) |
Aug 26, 2005 | 25.93 | 25.95 | 25.62 | 25.77 | 2,004,371 | -0.18(-0.70%) |
Aug 25, 2005 | 25.90 | 25.98 | 25.77 | 25.95 | 2,395,372 | +0.26(+1.01%) |
Aug 24, 2005 | 25.74 | 26.18 | 25.54 | 25.69 | 2,218,234 | -0.14(-0.53%) |
Aug 23, 2005 | 25.97 | 26.23 | 25.80 | 25.83 | 2,249,257 | -0.13(-0.50%) |
Aug 22, 2005 | 25.37 | 25.98 | 25.37 | 25.96 | 3,070,084 | +0.58(+2.28%) |
Aug 19, 2005 | 25.43 | 25.55 | 25.25 | 25.38 | 1,323,178 | +0.09(+0.34%) |
Aug 18, 2005 | 25.29 | 25.53 | 25.12 | 25.30 | 1,607,503 | -0.03(-0.10%) |
Aug 17, 2005 | 25.20 | 25.77 | 25.16 | 25.32 | 3,676,131 | +0.78(+3.16%) |
Aug 16, 2005 | 25.00 | 25.03 | 24.52 | 24.55 | 1,555,863 | -0.62(-2.47%) |
Aug 15, 2005 | 24.71 | 25.43 | 24.65 | 25.17 | 1,693,596 | +0.39(+1.57%) |
Aug 12, 2005 | 24.93 | 24.94 | 24.55 | 24.78 | 1,640,240 | -0.24(-0.97%) |
Aug 11, 2005 | 24.59 | 25.12 | 24.53 | 25.02 | 1,458,101 | +0.44(+1.79%) |
Aug 10, 2005 | 25.30 | 25.36 | 24.49 | 24.58 | 2,997,672 | -0.61(-2.43%) |
Aug 09, 2005 | 25.21 | 25.31 | 24.86 | 25.19 | 2,004,303 | +0.07(+0.28%) |
Aug 08, 2005 | 25.29 | 25.43 | 24.93 | 25.12 | 3,029,719 | -0.16(-0.65%) |
Aug 05, 2005 | 25.03 | 25.37 | 24.77 | 25.29 | 2,996,552 | +0.29(+1.17%) |
Aug 04, 2005 | 24.81 | 25.07 | 24.73 | 24.99 | 2,556,772 | +0.00(+0.00%) |
Aug 03, 2005 | 24.92 | 25.24 | 24.73 | 24.99 | 2,962,971 | -0.12(-0.48%) |
Aug 02, 2005 | 24.36 | 25.22 | 24.34 | 25.11 | 3,433,296 | +0.79(+3.23%) |