Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.36 | 27.56 | 26.29 | 26.79 | 58,139,060 | -0.88(-3.19%) |
Oct 28, 2005 | 27.09 | 27.85 | 26.73 | 27.67 | 60,448,120 | -1.33(-4.60%) |
Oct 27, 2005 | 30.02 | 30.08 | 28.91 | 29.01 | 27,508,892 | -1.21(-4.01%) |
Oct 26, 2005 | 30.32 | 30.99 | 30.00 | 30.22 | 23,607,796 | -0.21(-0.69%) |
Oct 25, 2005 | 30.42 | 30.72 | 30.01 | 30.43 | 18,207,696 | -0.36(-1.18%) |
Oct 24, 2005 | 30.31 | 30.79 | 30.05 | 30.79 | 21,651,324 | +0.47(+1.56%) |
Oct 21, 2005 | 29.91 | 30.43 | 29.55 | 30.32 | 34,460,908 | +1.11(+3.81%) |
Oct 20, 2005 | 29.58 | 30.12 | 29.03 | 29.21 | 26,429,698 | -0.45(-1.52%) |
Oct 19, 2005 | 28.63 | 29.75 | 28.42 | 29.66 | 28,338,282 | +1.06(+3.70%) |
Oct 18, 2005 | 28.42 | 28.84 | 28.20 | 28.60 | 17,737,158 | +0.18(+0.62%) |
Oct 17, 2005 | 28.23 | 28.56 | 28.00 | 28.43 | 14,617,968 | +0.18(+0.62%) |
Oct 14, 2005 | 28.37 | 28.59 | 27.87 | 28.25 | 22,268,464 | +0.15(+0.55%) |
Oct 13, 2005 | 28.41 | 28.59 | 27.91 | 28.10 | 30,023,648 | -0.44(-1.53%) |
Oct 12, 2005 | 29.11 | 29.56 | 28.47 | 28.53 | 26,602,572 | -0.75(-2.55%) |
Oct 11, 2005 | 29.42 | 29.57 | 29.05 | 29.28 | 15,123,497 | -0.15(-0.50%) |
Oct 10, 2005 | 29.54 | 30.01 | 29.32 | 29.43 | 13,735,947 | -0.16(-0.55%) |
Oct 07, 2005 | 30.12 | 30.25 | 29.42 | 29.59 | 15,986,472 | -0.16(-0.52%) |
Oct 06, 2005 | 30.37 | 30.64 | 29.41 | 29.75 | 27,243,848 | -0.67(-2.21%) |
Oct 05, 2005 | 30.63 | 31.09 | 30.42 | 30.42 | 19,393,972 | -0.31(-1.01%) |
Oct 04, 2005 | 30.25 | 31.18 | 30.18 | 30.73 | 25,677,362 | +0.38(+1.24%) |
Oct 03, 2005 | 30.27 | 30.50 | 30.13 | 30.35 | 22,317,602 | +0.20(+0.67%) |
Sep 30, 2005 | 30.26 | 30.33 | 29.88 | 30.15 | 17,984,502 | -0.16(-0.53%) |
Sep 29, 2005 | 29.91 | 30.35 | 29.79 | 30.31 | 28,148,106 | +0.32(+1.08%) |
Sep 28, 2005 | 29.96 | 30.22 | 29.74 | 29.99 | 19,903,642 | +0.11(+0.36%) |
Sep 27, 2005 | 30.01 | 30.21 | 29.70 | 29.88 | 14,742,975 | -0.03(-0.11%) |
Sep 26, 2005 | 30.24 | 30.31 | 29.75 | 29.91 | 19,318,178 | -0.24(-0.80%) |
Sep 23, 2005 | 30.16 | 30.27 | 29.53 | 30.16 | 20,940,404 | +0.51(+1.73%) |
Sep 22, 2005 | 29.65 | 30.00 | 29.43 | 29.65 | 22,193,090 | +0.18(+0.62%) |
Sep 21, 2005 | 29.44 | 29.94 | 29.14 | 29.46 | 34,529,908 | +0.21(+0.71%) |
Sep 20, 2005 | 29.19 | 29.96 | 29.17 | 29.25 | 36,085,456 | +0.48(+1.66%) |
Sep 19, 2005 | 29.09 | 29.17 | 28.53 | 28.78 | 15,267,938 | -0.41(-1.41%) |
Sep 16, 2005 | 28.55 | 29.21 | 28.43 | 29.19 | 29,499,094 | +0.72(+2.53%) |
Sep 15, 2005 | 28.48 | 28.63 | 28.29 | 28.47 | 12,889,625 | +0.12(+0.43%) |
Sep 14, 2005 | 28.78 | 28.94 | 28.17 | 28.34 | 18,543,308 | -0.53(-1.82%) |
Sep 13, 2005 | 28.67 | 29.32 | 28.59 | 28.87 | 19,854,424 | +0.20(+0.70%) |
Sep 12, 2005 | 28.62 | 28.77 | 28.46 | 28.67 | 14,145,670 | -0.18(-0.61%) |
Sep 09, 2005 | 28.18 | 28.94 | 27.87 | 28.84 | 28,233,894 | +0.72(+2.56%) |
Sep 08, 2005 | 27.64 | 28.28 | 27.42 | 28.12 | 25,080,910 | +0.77(+2.81%) |
Sep 07, 2005 | 27.25 | 27.52 | 27.21 | 27.35 | 14,119,917 | +0.03(+0.12%) |
Sep 06, 2005 | 26.98 | 27.47 | 26.96 | 27.32 | 13,969,517 | +0.40(+1.48%) |
Sep 02, 2005 | 26.94 | 27.19 | 26.86 | 26.92 | 10,045,657 | -0.03(-0.10%) |
Sep 01, 2005 | 26.59 | 27.13 | 26.57 | 26.95 | 14,511,494 | +0.20(+0.73%) |
Aug 31, 2005 | 26.83 | 26.88 | 26.30 | 26.75 | 17,881,656 | -0.10(-0.38%) |
Aug 30, 2005 | 26.84 | 26.88 | 26.46 | 26.86 | 14,420,335 | -0.07(-0.28%) |
Aug 29, 2005 | 26.65 | 27.12 | 26.65 | 26.93 | 10,556,371 | +0.08(+0.30%) |
Aug 26, 2005 | 26.90 | 27.04 | 26.62 | 26.85 | 11,355,280 | -0.14(-0.52%) |
Aug 25, 2005 | 26.93 | 27.03 | 26.67 | 26.99 | 12,427,587 | +0.30(+1.11%) |
Aug 24, 2005 | 26.97 | 27.54 | 26.62 | 26.69 | 14,935,796 | -0.45(-1.66%) |
Aug 23, 2005 | 27.24 | 27.54 | 27.13 | 27.15 | 11,033,372 | -0.18(-0.64%) |
Aug 22, 2005 | 27.12 | 27.73 | 27.12 | 27.32 | 16,232,986 | +0.23(+0.85%) |
Aug 19, 2005 | 26.87 | 27.30 | 26.82 | 27.09 | 14,420,276 | +0.19(+0.70%) |
Aug 18, 2005 | 26.78 | 27.25 | 26.78 | 26.90 | 14,988,228 | -0.13(-0.47%) |
Aug 17, 2005 | 27.13 | 27.32 | 26.82 | 27.03 | 15,285,137 | -0.09(-0.32%) |
Aug 16, 2005 | 27.89 | 27.94 | 26.93 | 27.12 | 23,724,668 | -0.82(-2.92%) |
Aug 15, 2005 | 27.28 | 28.12 | 27.25 | 27.93 | 20,446,848 | +0.45(+1.64%) |
Aug 12, 2005 | 27.00 | 27.49 | 26.96 | 27.48 | 18,738,320 | +0.21(+0.77%) |
Aug 11, 2005 | 26.60 | 27.38 | 26.58 | 27.27 | 29,939,890 | +0.86(+3.24%) |
Aug 10, 2005 | 26.65 | 27.09 | 26.37 | 26.42 | 26,794,066 | +0.30(+1.13%) |
Aug 09, 2005 | 26.41 | 26.62 | 26.01 | 26.12 | 13,888,389 | -0.29(-1.10%) |
Aug 08, 2005 | 26.33 | 26.73 | 26.33 | 26.41 | 10,517,794 | +0.03(+0.10%) |
Aug 05, 2005 | 26.50 | 26.75 | 26.26 | 26.38 | 10,931,016 | -0.27(-1.01%) |
Aug 04, 2005 | 26.62 | 26.90 | 26.48 | 26.65 | 11,997,781 | -0.25(-0.93%) |
Aug 03, 2005 | 26.51 | 26.95 | 26.42 | 26.90 | 14,368,738 | +0.19(+0.71%) |
Aug 02, 2005 | 26.30 | 26.84 | 26.22 | 26.71 | 14,623,021 | +0.44(+1.67%) |