Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.54 | 23.90 | 23.43 | 23.74 | 6,151,992 | +0.42(+1.79%) |
Oct 28, 2005 | 23.19 | 23.40 | 22.93 | 23.32 | 6,138,738 | +0.13(+0.57%) |
Oct 27, 2005 | 23.38 | 23.40 | 23.18 | 23.19 | 4,693,269 | -0.28(-1.18%) |
Oct 26, 2005 | 23.41 | 23.84 | 23.26 | 23.47 | 5,587,521 | +0.06(+0.27%) |
Oct 25, 2005 | 24.04 | 24.04 | 23.31 | 23.41 | 8,524,416 | -0.13(-0.56%) |
Oct 24, 2005 | 23.15 | 23.56 | 22.95 | 23.54 | 7,661,572 | +0.49(+2.11%) |
Oct 21, 2005 | 23.16 | 23.24 | 22.68 | 23.05 | 11,047,250 | -0.10(-0.45%) |
Oct 20, 2005 | 23.57 | 23.75 | 22.97 | 23.16 | 12,132,540 | -0.48(-2.03%) |
Oct 19, 2005 | 24.32 | 25.44 | 22.91 | 23.63 | 18,008,780 | -1.30(-5.23%) |
Oct 18, 2005 | 25.06 | 25.20 | 24.68 | 24.94 | 6,301,250 | -0.31(-1.21%) |
Oct 17, 2005 | 24.99 | 25.27 | 24.90 | 25.24 | 3,209,622 | +0.19(+0.75%) |
Oct 14, 2005 | 24.90 | 25.13 | 24.83 | 25.06 | 3,182,104 | +0.16(+0.64%) |
Oct 13, 2005 | 24.59 | 25.13 | 24.52 | 24.90 | 4,834,315 | +0.08(+0.34%) |
Oct 12, 2005 | 25.02 | 25.33 | 24.64 | 24.81 | 4,338,133 | -0.20(-0.80%) |
Oct 11, 2005 | 24.90 | 25.33 | 24.78 | 25.02 | 4,118,857 | +0.12(+0.47%) |
Oct 10, 2005 | 25.35 | 25.36 | 24.81 | 24.90 | 4,848,290 | -0.47(-1.86%) |
Oct 07, 2005 | 25.30 | 25.46 | 25.20 | 25.37 | 3,278,056 | +0.11(+0.44%) |
Oct 06, 2005 | 25.31 | 25.71 | 25.20 | 25.26 | 4,611,437 | -0.17(-0.66%) |
Oct 05, 2005 | 25.58 | 25.96 | 25.42 | 25.42 | 3,823,943 | -0.10(-0.41%) |
Oct 04, 2005 | 25.73 | 25.99 | 25.53 | 25.53 | 3,610,429 | -0.20(-0.78%) |
Oct 03, 2005 | 25.97 | 26.10 | 25.64 | 25.73 | 3,864,138 | -0.30(-1.15%) |
Sep 30, 2005 | 26.06 | 26.05 | 25.82 | 26.03 | 3,672,235 | -0.03(-0.13%) |
Sep 29, 2005 | 26.05 | 26.13 | 25.51 | 26.06 | 4,505,688 | -0.01(-0.05%) |
Sep 28, 2005 | 26.10 | 26.42 | 26.06 | 26.08 | 4,557,410 | -0.01(-0.05%) |
Sep 27, 2005 | 25.93 | 26.19 | 25.77 | 26.09 | 3,344,185 | +0.24(+0.91%) |
Sep 26, 2005 | 26.08 | 26.37 | 25.76 | 25.86 | 3,673,532 | -0.16(-0.61%) |
Sep 23, 2005 | 26.01 | 26.15 | 25.40 | 26.01 | 4,594,869 | +0.62(+2.43%) |
Sep 22, 2005 | 25.58 | 25.75 | 25.22 | 25.40 | 4,808,094 | -0.22(-0.84%) |
Sep 21, 2005 | 26.07 | 26.08 | 25.38 | 25.61 | 7,369,251 | -0.46(-1.76%) |
Sep 20, 2005 | 26.57 | 26.76 | 25.90 | 26.07 | 5,871,485 | -0.51(-1.93%) |
Sep 19, 2005 | 27.17 | 27.18 | 26.48 | 26.58 | 4,299,666 | -0.69(-2.52%) |
Sep 16, 2005 | 27.10 | 27.33 | 26.98 | 27.27 | 7,971,614 | +0.48(+1.79%) |
Sep 15, 2005 | 26.93 | 27.06 | 26.67 | 26.79 | 4,159,773 | -0.12(-0.46%) |
Sep 14, 2005 | 27.13 | 27.13 | 26.80 | 26.92 | 5,790,373 | -0.12(-0.46%) |
Sep 13, 2005 | 26.94 | 27.19 | 26.79 | 27.04 | 5,411,033 | +0.10(+0.39%) |
Sep 12, 2005 | 26.96 | 26.99 | 26.72 | 26.94 | 3,856,503 | -0.01(-0.03%) |
Sep 09, 2005 | 26.58 | 26.97 | 26.55 | 26.95 | 3,964,124 | +0.36(+1.36%) |
Sep 08, 2005 | 26.58 | 26.67 | 26.49 | 26.58 | 3,750,610 | -0.16(-0.60%) |
Sep 07, 2005 | 26.67 | 26.78 | 26.51 | 26.74 | 4,753,779 | -0.04(-0.16%) |
Sep 06, 2005 | 26.54 | 26.92 | 26.53 | 26.79 | 3,318,252 | +0.43(+1.63%) |
Sep 02, 2005 | 26.58 | 26.70 | 26.31 | 26.36 | 2,803,341 | -0.23(-0.86%) |
Sep 01, 2005 | 26.54 | 26.71 | 26.36 | 26.58 | 3,679,583 | +0.01(+0.05%) |
Aug 31, 2005 | 26.60 | 26.72 | 26.28 | 26.57 | 4,956,776 | +0.10(+0.39%) |
Aug 30, 2005 | 26.28 | 26.51 | 26.13 | 26.47 | 4,659,269 | +0.03(+0.10%) |
Aug 29, 2005 | 26.22 | 26.52 | 26.21 | 26.44 | 3,410,890 | +0.05(+0.18%) |
Aug 26, 2005 | 26.40 | 26.55 | 26.25 | 26.39 | 2,975,650 | +0.00(+0.00%) |
Aug 25, 2005 | 26.24 | 26.58 | 26.11 | 26.39 | 3,140,756 | +0.06(+0.24%) |
Aug 24, 2005 | 26.54 | 26.61 | 26.29 | 26.33 | 3,711,711 | -0.21(-0.78%) |
Aug 23, 2005 | 26.77 | 26.83 | 26.45 | 26.54 | 3,663,015 | -0.12(-0.47%) |
Aug 22, 2005 | 26.61 | 26.88 | 26.49 | 26.66 | 2,969,167 | +0.13(+0.50%) |
Aug 19, 2005 | 26.59 | 26.67 | 26.42 | 26.53 | 2,818,612 | +0.06(+0.21%) |
Aug 18, 2005 | 26.60 | 26.72 | 26.38 | 26.47 | 3,517,359 | -0.24(-0.88%) |
Aug 17, 2005 | 26.31 | 26.92 | 26.19 | 26.71 | 5,069,296 | +0.31(+1.18%) |
Aug 16, 2005 | 26.91 | 26.98 | 26.39 | 26.40 | 3,677,422 | -0.58(-2.16%) |
Aug 15, 2005 | 26.49 | 27.02 | 26.39 | 26.98 | 3,542,859 | +0.40(+1.51%) |
Aug 12, 2005 | 26.73 | 26.87 | 26.33 | 26.58 | 3,330,498 | -0.38(-1.42%) |
Aug 11, 2005 | 26.65 | 26.96 | 26.52 | 26.96 | 5,108,915 | +0.30(+1.12%) |
Aug 10, 2005 | 27.00 | 27.08 | 26.54 | 26.66 | 5,310,759 | -0.32(-1.18%) |
Aug 09, 2005 | 26.69 | 27.10 | 26.69 | 26.98 | 3,292,463 | +0.31(+1.14%) |
Aug 08, 2005 | 26.79 | 26.90 | 26.60 | 26.67 | 3,123,756 | -0.03(-0.13%) |
Aug 05, 2005 | 26.69 | 26.90 | 26.52 | 26.71 | 3,159,341 | -0.09(-0.34%) |
Aug 04, 2005 | 27.02 | 27.03 | 26.76 | 26.80 | 3,697,304 | -0.22(-0.82%) |
Aug 03, 2005 | 27.16 | 27.16 | 26.92 | 27.02 | 3,501,943 | -0.23(-0.84%) |
Aug 02, 2005 | 26.98 | 27.29 | 26.91 | 27.25 | 4,107,331 | +0.33(+1.24%) |