Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.98 | 27.80 | 26.88 | 27.42 | 1,349,138 | +0.45(+1.66%) |
Oct 28, 2005 | 26.29 | 27.14 | 26.25 | 26.97 | 774,097 | +0.81(+3.08%) |
Oct 27, 2005 | 26.71 | 26.82 | 26.12 | 26.16 | 744,747 | -0.63(-2.36%) |
Oct 26, 2005 | 27.42 | 27.48 | 26.69 | 26.79 | 1,221,184 | -0.85(-3.09%) |
Oct 25, 2005 | 27.56 | 28.17 | 27.27 | 27.65 | 1,018,792 | -0.07(-0.26%) |
Oct 24, 2005 | 27.55 | 28.32 | 27.45 | 27.72 | 1,081,098 | +0.33(+1.20%) |
Oct 21, 2005 | 27.32 | 27.78 | 26.87 | 27.39 | 2,588,277 | -0.05(-0.17%) |
Oct 20, 2005 | 27.59 | 28.09 | 27.34 | 27.44 | 1,839,147 | -0.42(-1.52%) |
Oct 19, 2005 | 26.66 | 28.16 | 26.40 | 27.86 | 6,738,645 | +3.11(+12.55%) |
Oct 18, 2005 | 25.43 | 25.44 | 24.66 | 24.76 | 937,279 | -0.60(-2.36%) |
Oct 17, 2005 | 25.55 | 25.77 | 25.09 | 25.35 | 829,291 | -0.22(-0.87%) |
Oct 14, 2005 | 25.05 | 25.63 | 24.82 | 25.58 | 1,131,061 | +0.60(+2.40%) |
Oct 13, 2005 | 25.16 | 25.26 | 24.68 | 24.98 | 1,547,370 | +0.35(+1.43%) |
Oct 12, 2005 | 24.84 | 25.18 | 24.48 | 24.63 | 1,080,791 | -0.18(-0.71%) |
Oct 11, 2005 | 25.55 | 25.55 | 24.66 | 24.80 | 1,649,330 | -0.68(-2.66%) |
Oct 10, 2005 | 25.58 | 25.69 | 25.27 | 25.48 | 630,060 | +0.02(+0.09%) |
Oct 07, 2005 | 25.68 | 25.92 | 25.17 | 25.46 | 1,038,570 | -0.10(-0.38%) |
Oct 06, 2005 | 25.10 | 25.98 | 25.01 | 25.55 | 1,518,494 | +0.47(+1.88%) |
Oct 05, 2005 | 24.88 | 25.25 | 24.77 | 25.08 | 2,006,522 | +0.34(+1.39%) |
Oct 04, 2005 | 24.77 | 25.17 | 24.52 | 24.74 | 695,037 | -0.14(-0.55%) |
Oct 03, 2005 | 25.02 | 25.13 | 24.72 | 24.88 | 821,969 | -0.08(-0.32%) |
Sep 30, 2005 | 24.47 | 25.08 | 24.46 | 24.95 | 1,067,305 | +0.35(+1.43%) |
Sep 29, 2005 | 24.83 | 24.92 | 24.40 | 24.60 | 1,446,758 | -0.28(-1.12%) |
Sep 28, 2005 | 24.88 | 25.21 | 24.85 | 24.88 | 794,855 | -0.21(-0.83%) |
Sep 27, 2005 | 25.46 | 25.64 | 25.08 | 25.09 | 735,513 | -0.46(-1.78%) |
Sep 26, 2005 | 25.64 | 26.00 | 25.30 | 25.55 | 995,802 | +0.15(+0.60%) |
Sep 23, 2005 | 25.39 | 26.15 | 24.94 | 25.39 | 2,468,119 | +0.63(+2.55%) |
Sep 22, 2005 | 24.76 | 24.92 | 23.42 | 24.76 | 2,730,284 | +0.96(+4.03%) |
Sep 21, 2005 | 24.52 | 24.52 | 23.40 | 23.80 | 4,202,398 | -0.80(-3.25%) |
Sep 20, 2005 | 25.30 | 25.63 | 24.34 | 24.60 | 2,486,023 | -0.63(-2.50%) |
Sep 19, 2005 | 26.06 | 26.06 | 25.04 | 25.23 | 790,954 | -0.77(-2.98%) |
Sep 16, 2005 | 25.54 | 26.06 | 25.54 | 26.01 | 1,118,193 | +0.47(+1.85%) |
Sep 15, 2005 | 25.35 | 25.56 | 25.11 | 25.54 | 689,487 | +0.22(+0.88%) |
Sep 14, 2005 | 26.20 | 26.20 | 25.30 | 25.31 | 1,476,808 | -0.78(-3.00%) |
Sep 13, 2005 | 25.91 | 26.34 | 25.75 | 26.10 | 1,029,866 | +0.11(+0.43%) |
Sep 12, 2005 | 25.78 | 26.12 | 25.64 | 25.99 | 650,933 | +0.13(+0.49%) |
Sep 09, 2005 | 25.30 | 25.95 | 25.27 | 25.86 | 879,058 | +0.66(+2.60%) |
Sep 08, 2005 | 25.68 | 25.68 | 25.15 | 25.20 | 533,189 | -0.58(-2.26%) |
Sep 07, 2005 | 25.69 | 25.95 | 25.51 | 25.79 | 916,680 | +0.15(+0.59%) |
Sep 06, 2005 | 24.81 | 25.83 | 24.71 | 25.63 | 1,931,656 | +0.93(+3.75%) |
Sep 02, 2005 | 24.34 | 24.80 | 24.31 | 24.71 | 1,284,613 | +0.39(+1.61%) |
Sep 01, 2005 | 25.03 | 25.07 | 24.19 | 24.32 | 1,263,662 | -0.97(-3.85%) |
Aug 31, 2005 | 24.96 | 25.35 | 24.76 | 25.29 | 1,018,571 | +0.34(+1.38%) |
Aug 30, 2005 | 25.76 | 25.84 | 24.92 | 24.95 | 1,155,447 | -0.94(-3.64%) |
Aug 29, 2005 | 25.63 | 25.92 | 25.63 | 25.89 | 635,394 | +0.05(+0.19%) |
Aug 26, 2005 | 26.11 | 26.16 | 25.60 | 25.84 | 1,035,454 | -0.21(-0.80%) |
Aug 25, 2005 | 26.26 | 26.46 | 25.71 | 26.05 | 1,237,878 | -0.21(-0.79%) |
Aug 24, 2005 | 26.76 | 26.97 | 26.18 | 26.26 | 858,559 | -0.82(-3.04%) |
Aug 23, 2005 | 26.73 | 27.15 | 26.73 | 27.08 | 653,553 | +0.21(+0.77%) |
Aug 22, 2005 | 26.96 | 27.17 | 26.70 | 26.87 | 419,293 | -0.02(-0.06%) |
Aug 19, 2005 | 27.24 | 27.28 | 26.78 | 26.89 | 438,833 | -0.21(-0.77%) |
Aug 18, 2005 | 27.16 | 27.26 | 26.76 | 27.10 | 490,753 | -0.08(-0.29%) |
Aug 17, 2005 | 26.60 | 27.41 | 26.57 | 27.18 | 921,361 | +0.54(+2.01%) |
Aug 16, 2005 | 27.56 | 27.56 | 26.60 | 26.64 | 777,915 | -0.87(-3.17%) |
Aug 15, 2005 | 27.09 | 27.69 | 27.09 | 27.51 | 551,243 | +0.31(+1.15%) |
Aug 12, 2005 | 27.90 | 27.91 | 26.96 | 27.20 | 828,814 | -0.76(-2.71%) |
Aug 11, 2005 | 27.23 | 27.96 | 27.23 | 27.96 | 591,171 | +0.70(+2.58%) |
Aug 10, 2005 | 27.56 | 27.74 | 27.23 | 27.26 | 785,972 | -0.34(-1.22%) |
Aug 09, 2005 | 27.42 | 27.66 | 27.35 | 27.59 | 487,835 | +0.25(+0.91%) |
Aug 08, 2005 | 27.44 | 27.55 | 27.20 | 27.34 | 432,214 | -0.01(-0.03%) |
Aug 05, 2005 | 27.89 | 27.89 | 27.18 | 27.35 | 662,472 | -0.53(-1.89%) |
Aug 04, 2005 | 27.97 | 28.06 | 27.71 | 27.88 | 465,246 | -0.15(-0.54%) |
Aug 03, 2005 | 28.76 | 28.76 | 27.89 | 28.03 | 999,395 | -0.65(-2.26%) |
Aug 02, 2005 | 28.54 | 28.73 | 28.44 | 28.68 | 445,751 | +0.25(+0.87%) |