Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 32.17 | 32.51 | 32.06 | 32.25 | 7,329,394 | -0.06(-0.19%) |
Oct 28, 2005 | 32.20 | 32.36 | 31.87 | 32.31 | 6,279,268 | +0.52(+1.64%) |
Oct 27, 2005 | 32.30 | 32.40 | 31.44 | 31.79 | 6,983,336 | -1.09(-3.32%) |
Oct 26, 2005 | 32.21 | 33.64 | 32.00 | 32.88 | 14,979,723 | +0.89(+2.78%) |
Oct 25, 2005 | 32.19 | 32.32 | 31.36 | 31.99 | 8,949,221 | -0.36(-1.11%) |
Oct 24, 2005 | 31.01 | 32.36 | 30.94 | 32.35 | 7,845,975 | +1.14(+3.65%) |
Oct 21, 2005 | 30.80 | 31.28 | 30.51 | 31.21 | 7,835,200 | +0.73(+2.40%) |
Oct 20, 2005 | 30.96 | 31.04 | 30.34 | 30.48 | 6,996,244 | -0.48(-1.55%) |
Oct 19, 2005 | 30.32 | 30.99 | 29.66 | 30.96 | 8,092,998 | +0.60(+1.98%) |
Oct 18, 2005 | 30.37 | 30.63 | 30.25 | 30.36 | 4,650,866 | -0.03(-0.10%) |
Oct 17, 2005 | 29.94 | 30.50 | 29.94 | 30.39 | 5,949,590 | +0.45(+1.50%) |
Oct 14, 2005 | 28.61 | 30.03 | 28.53 | 29.94 | 8,156,806 | +1.64(+5.80%) |
Oct 13, 2005 | 28.20 | 28.44 | 27.86 | 28.30 | 4,861,134 | +0.01(+0.04%) |
Oct 12, 2005 | 28.47 | 28.92 | 28.16 | 28.29 | 5,048,967 | -0.30(-1.05%) |
Oct 11, 2005 | 29.01 | 29.32 | 28.46 | 28.59 | 5,471,393 | -0.50(-1.72%) |
Oct 10, 2005 | 29.04 | 29.64 | 28.93 | 29.09 | 5,657,801 | -0.06(-0.21%) |
Oct 07, 2005 | 29.02 | 29.15 | 28.59 | 29.15 | 4,588,045 | +0.21(+0.73%) |
Oct 06, 2005 | 29.28 | 29.40 | 28.69 | 28.94 | 5,293,423 | -0.34(-1.16%) |
Oct 05, 2005 | 29.76 | 29.95 | 29.28 | 29.28 | 4,173,961 | -0.66(-2.20%) |
Oct 04, 2005 | 29.84 | 30.48 | 29.60 | 29.94 | 5,211,095 | -0.66(-2.16%) |
Oct 03, 2005 | 29.55 | 30.66 | 29.20 | 30.60 | 9,487,782 | +0.75(+2.51%) |
Sep 30, 2005 | 29.55 | 29.99 | 29.25 | 29.85 | 5,145,816 | +0.09(+0.30%) |
Sep 29, 2005 | 28.88 | 29.80 | 28.71 | 29.76 | 6,218,439 | +0.74(+2.55%) |
Sep 28, 2005 | 28.53 | 29.48 | 28.44 | 29.02 | 7,774,690 | +0.62(+2.18%) |
Sep 27, 2005 | 28.07 | 28.52 | 27.91 | 28.40 | 3,602,709 | +0.25(+0.89%) |
Sep 26, 2005 | 28.22 | 28.64 | 28.02 | 28.15 | 3,909,381 | +0.07(+0.25%) |
Sep 23, 2005 | 28.08 | 28.20 | 27.47 | 28.08 | 3,470,890 | +0.20(+0.72%) |
Sep 22, 2005 | 27.88 | 28.09 | 27.16 | 27.88 | 4,776,108 | +0.01(+0.04%) |
Sep 21, 2005 | 27.77 | 28.07 | 27.27 | 27.87 | 5,593,876 | +0.13(+0.47%) |
Sep 20, 2005 | 28.69 | 28.83 | 27.70 | 27.74 | 4,930,379 | -0.98(-3.41%) |
Sep 19, 2005 | 29.27 | 29.27 | 28.47 | 28.72 | 5,557,347 | -0.71(-2.41%) |
Sep 16, 2005 | 27.81 | 29.58 | 27.80 | 29.43 | 20,860,052 | +2.53(+9.41%) |
Sep 15, 2005 | 27.16 | 27.40 | 26.69 | 26.90 | 6,997,692 | -0.29(-1.07%) |
Sep 14, 2005 | 27.00 | 27.56 | 26.68 | 27.19 | 5,133,600 | +0.37(+1.38%) |
Sep 13, 2005 | 26.97 | 27.10 | 26.67 | 26.82 | 5,483,718 | -0.43(-1.58%) |
Sep 12, 2005 | 27.40 | 27.71 | 27.17 | 27.25 | 5,737,456 | -0.05(-0.18%) |
Sep 09, 2005 | 27.60 | 27.60 | 27.20 | 27.30 | 4,055,293 | -0.31(-1.12%) |
Sep 08, 2005 | 28.00 | 28.10 | 27.43 | 27.61 | 3,566,152 | +0.42(+1.54%) |
Sep 07, 2005 | 27.35 | 27.49 | 26.98 | 27.19 | 3,226,047 | -0.16(-0.59%) |
Sep 06, 2005 | 26.75 | 27.42 | 26.70 | 27.35 | 4,010,449 | +0.71(+2.67%) |
Sep 02, 2005 | 26.87 | 26.90 | 26.54 | 26.64 | 2,485,412 | -0.19(-0.71%) |
Sep 01, 2005 | 26.92 | 27.21 | 26.74 | 26.83 | 4,031,410 | -0.21(-0.78%) |
Aug 31, 2005 | 27.22 | 27.24 | 26.93 | 27.04 | 4,153,948 | -0.08(-0.29%) |
Aug 30, 2005 | 27.24 | 27.24 | 26.79 | 27.12 | 4,433,373 | -0.18(-0.66%) |
Aug 29, 2005 | 27.27 | 27.44 | 27.20 | 27.30 | 2,734,783 | -0.23(-0.84%) |
Aug 26, 2005 | 27.48 | 27.65 | 27.26 | 27.53 | 3,610,559 | -0.06(-0.22%) |
Aug 25, 2005 | 27.92 | 28.02 | 27.34 | 27.59 | 5,339,557 | -0.44(-1.57%) |
Aug 24, 2005 | 26.98 | 28.23 | 26.87 | 28.03 | 9,529,929 | +0.98(+3.62%) |
Aug 23, 2005 | 26.19 | 27.13 | 26.05 | 27.05 | 6,014,035 | +0.87(+3.32%) |
Aug 22, 2005 | 26.20 | 26.37 | 26.00 | 26.18 | 3,513,345 | +0.02(+0.08%) |
Aug 19, 2005 | 26.58 | 26.76 | 26.15 | 26.16 | 4,252,504 | -0.44(-1.65%) |
Aug 18, 2005 | 26.83 | 27.08 | 26.57 | 26.60 | 5,716,866 | -0.23(-0.86%) |
Aug 17, 2005 | 26.18 | 26.95 | 26.08 | 26.83 | 5,301,516 | +0.65(+2.48%) |
Aug 16, 2005 | 26.84 | 26.90 | 26.01 | 26.18 | 5,233,982 | -0.67(-2.50%) |
Aug 15, 2005 | 26.88 | 27.03 | 26.68 | 26.85 | 4,644,089 | +0.01(+0.04%) |
Aug 12, 2005 | 26.57 | 26.87 | 26.42 | 26.84 | 4,887,977 | +0.15(+0.56%) |
Aug 11, 2005 | 25.97 | 26.82 | 25.93 | 26.69 | 6,133,596 | +0.78(+3.01%) |
Aug 10, 2005 | 26.62 | 26.71 | 25.80 | 25.91 | 7,220,568 | -0.66(-2.48%) |
Aug 09, 2005 | 26.95 | 26.95 | 26.38 | 26.57 | 7,533,536 | -0.17(-0.64%) |
Aug 08, 2005 | 27.21 | 27.25 | 26.50 | 26.74 | 7,044,508 | -0.36(-1.33%) |
Aug 05, 2005 | 26.89 | 27.28 | 26.83 | 27.10 | 8,452,321 | +0.07(+0.26%) |
Aug 04, 2005 | 27.88 | 28.01 | 26.90 | 27.03 | 12,027,097 | -1.07(-3.81%) |
Aug 03, 2005 | 28.59 | 28.59 | 28.01 | 28.10 | 7,726,529 | -0.52(-1.82%) |
Aug 02, 2005 | 28.37 | 28.93 | 27.76 | 28.62 | 9,825,223 | -0.84(-2.85%) |