Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.34 | 25.69 | 25.15 | 25.35 | 1,079,316 | -0.30(-1.17%) |
Oct 28, 2005 | 25.72 | 25.85 | 25.27 | 25.65 | 645,498 | +0.29(+1.14%) |
Oct 27, 2005 | 26.10 | 26.10 | 25.35 | 25.36 | 1,382,394 | -0.86(-3.28%) |
Oct 26, 2005 | 26.14 | 26.72 | 26.00 | 26.22 | 1,046,469 | +0.36(+1.39%) |
Oct 25, 2005 | 25.94 | 26.31 | 25.72 | 25.86 | 1,130,975 | -0.18(-0.69%) |
Oct 24, 2005 | 24.95 | 26.05 | 24.80 | 26.04 | 1,319,293 | +1.30(+5.25%) |
Oct 21, 2005 | 24.31 | 24.90 | 24.31 | 24.74 | 553,057 | +0.55(+2.27%) |
Oct 20, 2005 | 24.29 | 24.61 | 23.99 | 24.19 | 892,974 | -0.10(-0.41%) |
Oct 19, 2005 | 24.00 | 24.50 | 23.70 | 24.29 | 827,578 | +0.23(+0.96%) |
Oct 18, 2005 | 24.10 | 24.44 | 23.94 | 24.06 | 441,167 | -0.06(-0.25%) |
Oct 17, 2005 | 23.99 | 24.13 | 23.80 | 24.12 | 957,774 | +0.13(+0.54%) |
Oct 14, 2005 | 24.38 | 24.38 | 23.80 | 23.99 | 734,012 | -0.22(-0.91%) |
Oct 13, 2005 | 23.86 | 24.61 | 23.45 | 24.21 | 1,131,822 | +0.56(+2.37%) |
Oct 12, 2005 | 24.92 | 24.97 | 23.32 | 23.65 | 2,608,598 | -1.32(-5.29%) |
Oct 11, 2005 | 25.90 | 26.13 | 24.90 | 24.97 | 1,251,363 | -0.85(-3.29%) |
Oct 10, 2005 | 25.59 | 25.91 | 25.53 | 25.82 | 381,806 | +0.24(+0.94%) |
Oct 07, 2005 | 25.72 | 26.09 | 25.51 | 25.58 | 775,383 | -0.14(-0.54%) |
Oct 06, 2005 | 26.10 | 26.12 | 25.50 | 25.72 | 1,341,269 | -0.37(-1.42%) |
Oct 05, 2005 | 26.93 | 27.00 | 26.01 | 26.09 | 910,592 | -0.79(-2.94%) |
Oct 04, 2005 | 27.73 | 27.80 | 26.81 | 26.88 | 1,794,861 | +0.06(+0.22%) |
Oct 03, 2005 | 27.45 | 27.50 | 26.69 | 26.82 | 895,400 | -0.68(-2.47%) |
Sep 30, 2005 | 26.93 | 27.50 | 26.90 | 27.50 | 692,040 | +0.50(+1.85%) |
Sep 29, 2005 | 26.33 | 27.00 | 26.33 | 27.00 | 910,362 | +0.61(+2.31%) |
Sep 28, 2005 | 26.50 | 27.23 | 26.22 | 26.39 | 1,187,391 | +0.02(+0.08%) |
Sep 27, 2005 | 26.95 | 27.35 | 26.16 | 26.37 | 1,386,157 | -0.48(-1.79%) |
Sep 26, 2005 | 26.39 | 27.00 | 26.29 | 26.85 | 950,343 | +0.59(+2.25%) |
Sep 23, 2005 | 26.26 | 26.35 | 25.61 | 26.26 | 816,943 | +0.63(+2.46%) |
Sep 22, 2005 | 25.63 | 26.00 | 25.51 | 25.63 | 823,845 | +0.04(+0.16%) |
Sep 21, 2005 | 25.50 | 26.08 | 25.22 | 25.59 | 2,092,215 | +0.77(+3.10%) |
Sep 20, 2005 | 25.06 | 25.34 | 24.75 | 24.82 | 1,108,198 | -0.24(-0.96%) |
Sep 19, 2005 | 25.32 | 25.75 | 25.00 | 25.06 | 1,144,744 | -0.26(-1.03%) |
Sep 16, 2005 | 25.75 | 26.28 | 24.99 | 25.32 | 3,585,107 | -0.42(-1.63%) |
Sep 15, 2005 | 26.80 | 26.88 | 25.71 | 25.74 | 2,057,044 | -0.98(-3.67%) |
Sep 14, 2005 | 27.30 | 27.80 | 26.68 | 26.72 | 1,835,200 | -0.78(-2.84%) |
Sep 13, 2005 | 27.95 | 27.95 | 27.32 | 27.50 | 1,210,468 | -0.45(-1.61%) |
Sep 12, 2005 | 27.65 | 28.41 | 26.96 | 27.95 | 2,966,837 | +1.48(+5.59%) |
Sep 09, 2005 | 27.34 | 27.34 | 26.26 | 26.47 | 1,815,812 | -0.79(-2.90%) |
Sep 08, 2005 | 28.26 | 28.30 | 27.22 | 27.26 | 1,127,204 | -1.13(-3.98%) |
Sep 07, 2005 | 28.06 | 28.51 | 28.01 | 28.39 | 728,771 | +0.29(+1.03%) |
Sep 06, 2005 | 28.33 | 28.50 | 27.87 | 28.10 | 536,258 | -0.20(-0.71%) |
Sep 02, 2005 | 28.71 | 28.77 | 28.18 | 28.30 | 568,750 | -0.48(-1.67%) |
Sep 01, 2005 | 28.73 | 28.92 | 28.50 | 28.78 | 484,604 | +0.03(+0.10%) |
Aug 31, 2005 | 28.89 | 29.06 | 28.60 | 28.75 | 509,791 | -0.20(-0.69%) |
Aug 30, 2005 | 29.00 | 29.02 | 28.60 | 28.95 | 498,449 | -0.01(-0.03%) |
Aug 29, 2005 | 28.97 | 29.16 | 28.65 | 28.96 | 794,152 | -0.12(-0.41%) |
Aug 26, 2005 | 29.00 | 29.10 | 28.85 | 29.08 | 648,903 | +0.00(+0.00%) |
Aug 25, 2005 | 28.58 | 29.19 | 28.58 | 29.08 | 768,345 | +0.48(+1.68%) |
Aug 24, 2005 | 29.25 | 29.34 | 28.54 | 28.60 | 1,095,170 | -0.68(-2.32%) |
Aug 23, 2005 | 29.06 | 29.52 | 29.06 | 29.28 | 808,329 | +0.03(+0.10%) |
Aug 22, 2005 | 28.93 | 29.35 | 28.24 | 29.25 | 1,141,725 | -0.10(-0.34%) |
Aug 19, 2005 | 29.60 | 29.77 | 29.15 | 29.35 | 801,765 | -0.43(-1.44%) |
Aug 18, 2005 | 29.46 | 29.80 | 29.05 | 29.78 | 1,218,557 | +0.33(+1.12%) |
Aug 17, 2005 | 29.22 | 29.55 | 29.05 | 29.45 | 1,129,691 | +0.21(+0.72%) |
Aug 16, 2005 | 28.45 | 29.49 | 28.40 | 29.24 | 2,056,433 | +0.73(+2.56%) |
Aug 15, 2005 | 28.20 | 28.67 | 27.95 | 28.51 | 1,143,862 | +0.22(+0.78%) |
Aug 12, 2005 | 26.80 | 28.67 | 26.80 | 28.29 | 2,929,304 | +1.37(+5.09%) |
Aug 11, 2005 | 26.20 | 27.17 | 26.16 | 26.92 | 2,107,215 | +0.66(+2.51%) |
Aug 10, 2005 | 27.45 | 27.45 | 26.16 | 26.26 | 2,067,649 | -1.05(-3.84%) |
Aug 09, 2005 | 27.93 | 28.45 | 27.20 | 27.31 | 1,117,762 | -0.63(-2.25%) |
Aug 08, 2005 | 29.24 | 29.24 | 27.91 | 27.94 | 1,697,251 | -1.02(-3.52%) |
Aug 05, 2005 | 28.90 | 30.08 | 28.62 | 28.96 | 4,138,227 | -0.07(-0.24%) |
Aug 04, 2005 | 29.52 | 29.75 | 28.67 | 29.03 | 5,606,232 | +0.04(+0.14%) |
Aug 03, 2005 | 29.75 | 29.94 | 28.65 | 28.99 | 5,458,492 | +1.07(+3.83%) |
Aug 02, 2005 | 27.89 | 28.16 | 27.70 | 27.92 | 1,843,835 | +0.02(+0.07%) |