Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.46 | 25.51 | 25.14 | 25.26 | 6,066,849 | -0.19(-0.76%) |
Oct 28, 2005 | 25.54 | 25.63 | 25.32 | 25.45 | 6,033,913 | +0.51(+2.05%) |
Oct 27, 2005 | 25.10 | 25.36 | 24.87 | 24.94 | 5,412,036 | +0.96(+4.01%) |
Oct 26, 2005 | 24.25 | 24.32 | 23.95 | 23.98 | 2,532,588 | -0.21(-0.86%) |
Oct 25, 2005 | 24.39 | 24.45 | 24.17 | 24.19 | 2,829,220 | -0.58(-2.35%) |
Oct 24, 2005 | 24.53 | 24.77 | 24.53 | 24.77 | 1,781,231 | +0.53(+2.18%) |
Oct 21, 2005 | 24.64 | 24.72 | 24.24 | 24.24 | 2,148,470 | -0.31(-1.25%) |
Oct 20, 2005 | 24.56 | 24.78 | 24.54 | 24.55 | 2,337,441 | -0.74(-2.92%) |
Oct 19, 2005 | 25.00 | 25.30 | 24.97 | 25.29 | 2,416,488 | +0.42(+1.68%) |
Oct 18, 2005 | 24.73 | 25.02 | 24.61 | 24.87 | 1,736,561 | +0.22(+0.91%) |
Oct 17, 2005 | 24.73 | 24.75 | 24.60 | 24.64 | 2,090,625 | -0.46(-1.82%) |
Oct 14, 2005 | 25.04 | 25.19 | 24.90 | 25.10 | 2,274,451 | +0.59(+2.40%) |
Oct 13, 2005 | 24.48 | 24.64 | 24.36 | 24.51 | 2,398,579 | -0.13(-0.53%) |
Oct 12, 2005 | 24.80 | 24.87 | 24.57 | 24.64 | 2,129,737 | +0.29(+1.20%) |
Oct 11, 2005 | 24.59 | 24.64 | 24.29 | 24.35 | 2,833,543 | -0.41(-1.67%) |
Oct 10, 2005 | 24.82 | 24.88 | 24.69 | 24.77 | 1,473,277 | -0.34(-1.37%) |
Oct 07, 2005 | 25.04 | 25.16 | 24.95 | 25.11 | 2,391,374 | +0.14(+0.56%) |
Oct 06, 2005 | 25.15 | 25.20 | 24.84 | 24.97 | 3,244,422 | +0.22(+0.88%) |
Oct 05, 2005 | 25.04 | 25.11 | 24.75 | 24.75 | 1,273,396 | -0.11(-0.45%) |
Oct 04, 2005 | 24.94 | 25.03 | 24.85 | 24.86 | 1,042,019 | -0.04(-0.18%) |
Oct 03, 2005 | 25.12 | 25.17 | 24.82 | 24.91 | 2,588,168 | -0.00(-0.02%) |
Sep 30, 2005 | 24.86 | 24.95 | 24.72 | 24.91 | 2,105,241 | +0.20(+0.81%) |
Sep 29, 2005 | 24.54 | 24.73 | 24.49 | 24.71 | 2,185,111 | -0.02(-0.10%) |
Sep 28, 2005 | 24.57 | 24.77 | 24.54 | 24.74 | 1,396,083 | +0.05(+0.22%) |
Sep 27, 2005 | 24.78 | 24.80 | 24.58 | 24.68 | 1,488,510 | -0.20(-0.80%) |
Sep 26, 2005 | 24.78 | 24.94 | 24.74 | 24.88 | 2,692,535 | +0.27(+1.09%) |
Sep 23, 2005 | 24.61 | 24.68 | 24.51 | 24.61 | 2,150,117 | +0.44(+1.83%) |
Sep 22, 2005 | 24.13 | 24.25 | 24.04 | 24.17 | 1,204,436 | +0.05(+0.22%) |
Sep 21, 2005 | 24.25 | 24.27 | 24.07 | 24.12 | 1,380,027 | -0.09(-0.38%) |
Sep 20, 2005 | 24.35 | 24.41 | 24.17 | 24.21 | 1,783,907 | -0.08(-0.32%) |
Sep 19, 2005 | 24.34 | 24.38 | 24.25 | 24.29 | 2,016,313 | +0.17(+0.70%) |
Sep 16, 2005 | 24.17 | 24.17 | 23.97 | 24.12 | 1,942,618 | +0.01(+0.06%) |
Sep 15, 2005 | 24.17 | 24.17 | 24.04 | 24.10 | 1,253,016 | -0.18(-0.76%) |
Sep 14, 2005 | 24.44 | 24.46 | 24.19 | 24.29 | 1,964,644 | +0.20(+0.85%) |
Sep 13, 2005 | 24.28 | 24.28 | 24.06 | 24.09 | 1,926,356 | -0.32(-1.31%) |
Sep 12, 2005 | 24.28 | 24.55 | 24.25 | 24.41 | 1,813,344 | -0.15(-0.61%) |
Sep 09, 2005 | 24.49 | 24.63 | 24.48 | 24.56 | 4,271,003 | +0.23(+0.96%) |
Sep 08, 2005 | 24.53 | 24.58 | 24.23 | 24.32 | 2,624,398 | -0.20(-0.83%) |
Sep 07, 2005 | 24.46 | 24.60 | 24.41 | 24.53 | 2,535,882 | +0.14(+0.58%) |
Sep 06, 2005 | 24.39 | 24.57 | 24.34 | 24.39 | 1,991,405 | +0.29(+1.19%) |
Sep 02, 2005 | 24.03 | 24.19 | 24.01 | 24.10 | 1,174,999 | +0.08(+0.32%) |
Sep 01, 2005 | 24.02 | 24.07 | 23.78 | 24.02 | 1,666,160 | +0.35(+1.50%) |
Aug 31, 2005 | 23.29 | 23.68 | 23.27 | 23.67 | 1,736,973 | +0.33(+1.39%) |
Aug 30, 2005 | 23.23 | 23.36 | 23.20 | 23.34 | 1,992,434 | +0.21(+0.92%) |
Aug 29, 2005 | 22.83 | 23.16 | 22.83 | 23.13 | 898,952 | +0.08(+0.36%) |
Aug 26, 2005 | 23.17 | 23.19 | 23.01 | 23.05 | 1,157,501 | -0.18(-0.79%) |
Aug 25, 2005 | 23.25 | 23.34 | 23.15 | 23.23 | 1,302,832 | +0.25(+1.10%) |
Aug 24, 2005 | 23.14 | 23.17 | 22.93 | 22.98 | 1,428,813 | -0.14(-0.59%) |
Aug 23, 2005 | 23.26 | 23.29 | 23.11 | 23.11 | 3,107,119 | -0.35(-1.49%) |
Aug 22, 2005 | 23.49 | 23.53 | 23.34 | 23.46 | 1,756,117 | +0.04(+0.19%) |
Aug 19, 2005 | 23.41 | 23.59 | 23.41 | 23.42 | 2,016,725 | -0.04(-0.17%) |
Aug 18, 2005 | 23.50 | 23.56 | 23.43 | 23.46 | 2,451,071 | +0.18(+0.79%) |
Aug 17, 2005 | 23.41 | 23.46 | 23.25 | 23.27 | 2,031,958 | +0.07(+0.29%) |
Aug 16, 2005 | 23.32 | 23.34 | 23.21 | 23.21 | 1,597,612 | -0.03(-0.15%) |
Aug 15, 2005 | 23.21 | 23.35 | 23.16 | 23.24 | 3,364,845 | -0.02(-0.08%) |
Aug 12, 2005 | 23.16 | 23.34 | 23.15 | 23.26 | 3,902,940 | -0.01(-0.04%) |
Aug 11, 2005 | 23.15 | 23.37 | 23.14 | 23.27 | 955,973 | +0.13(+0.57%) |
Aug 10, 2005 | 23.16 | 23.30 | 23.13 | 23.14 | 2,687,800 | -0.04(-0.19%) |
Aug 09, 2005 | 23.12 | 23.22 | 23.09 | 23.18 | 2,128,090 | -0.11(-0.46%) |
Aug 08, 2005 | 23.34 | 23.39 | 23.25 | 23.29 | 1,372,204 | +0.15(+0.65%) |
Aug 05, 2005 | 23.25 | 23.28 | 23.07 | 23.14 | 1,168,000 | -0.15(-0.63%) |
Aug 04, 2005 | 23.36 | 23.38 | 23.22 | 23.28 | 2,009,932 | -0.03(-0.15%) |
Aug 03, 2005 | 23.18 | 23.34 | 23.18 | 23.32 | 2,660,628 | +0.07(+0.31%) |
Aug 02, 2005 | 23.13 | 23.28 | 23.12 | 23.24 | 2,472,274 | +0.16(+0.67%) |