Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.94 | 24.07 | 23.75 | 23.93 | 974,419 | -0.04(-0.15%) |
Oct 28, 2005 | 23.50 | 23.96 | 23.35 | 23.96 | 1,120,940 | +0.55(+2.36%) |
Oct 27, 2005 | 23.85 | 23.97 | 23.33 | 23.41 | 864,784 | -0.53(-2.20%) |
Oct 26, 2005 | 23.99 | 24.06 | 23.85 | 23.94 | 820,497 | -0.05(-0.22%) |
Oct 25, 2005 | 24.02 | 24.04 | 23.75 | 23.99 | 1,176,839 | +0.01(+0.04%) |
Oct 24, 2005 | 23.83 | 24.20 | 23.80 | 23.98 | 1,464,759 | +0.18(+0.78%) |
Oct 21, 2005 | 24.08 | 24.16 | 23.65 | 23.80 | 1,464,987 | -0.24(-0.99%) |
Oct 20, 2005 | 24.20 | 24.45 | 23.85 | 24.03 | 1,477,055 | -0.11(-0.47%) |
Oct 19, 2005 | 24.37 | 24.59 | 23.58 | 24.15 | 3,189,774 | -0.23(-0.94%) |
Oct 18, 2005 | 24.59 | 24.78 | 24.37 | 24.37 | 1,244,123 | -0.20(-0.82%) |
Oct 17, 2005 | 24.64 | 24.88 | 24.53 | 24.58 | 1,164,544 | -0.19(-0.78%) |
Oct 14, 2005 | 24.60 | 24.83 | 24.44 | 24.77 | 724,865 | +0.17(+0.68%) |
Oct 13, 2005 | 24.67 | 24.83 | 24.50 | 24.60 | 1,383,700 | -0.02(-0.07%) |
Oct 12, 2005 | 24.76 | 24.92 | 24.41 | 24.62 | 1,314,253 | -0.32(-1.30%) |
Oct 11, 2005 | 25.14 | 25.43 | 24.88 | 24.95 | 1,220,329 | -0.13(-0.53%) |
Oct 10, 2005 | 25.47 | 25.60 | 25.03 | 25.08 | 1,237,178 | -0.32(-1.28%) |
Oct 07, 2005 | 25.50 | 25.50 | 25.26 | 25.40 | 1,394,857 | +0.11(+0.42%) |
Oct 06, 2005 | 25.26 | 25.60 | 25.03 | 25.30 | 847,137 | +0.03(+0.10%) |
Oct 05, 2005 | 25.47 | 25.56 | 25.16 | 25.27 | 973,394 | -0.18(-0.69%) |
Oct 04, 2005 | 25.62 | 25.88 | 25.24 | 25.45 | 1,231,714 | -0.27(-1.06%) |
Oct 03, 2005 | 26.04 | 26.26 | 25.58 | 25.72 | 1,320,629 | -0.41(-1.58%) |
Sep 30, 2005 | 26.25 | 26.25 | 25.87 | 26.13 | 1,295,468 | -0.04(-0.17%) |
Sep 29, 2005 | 26.32 | 26.38 | 25.96 | 26.18 | 1,739,017 | -0.25(-0.96%) |
Sep 28, 2005 | 26.36 | 26.60 | 26.18 | 26.43 | 1,115,020 | +0.09(+0.33%) |
Sep 27, 2005 | 26.57 | 26.62 | 26.23 | 26.34 | 1,197,218 | -0.16(-0.60%) |
Sep 26, 2005 | 26.68 | 26.72 | 26.39 | 26.50 | 708,585 | -0.03(-0.10%) |
Sep 23, 2005 | 26.53 | 26.81 | 26.36 | 26.53 | 1,343,056 | -0.11(-0.43%) |
Sep 22, 2005 | 26.35 | 26.70 | 26.13 | 26.64 | 1,940,869 | +0.29(+1.10%) |
Sep 21, 2005 | 27.92 | 26.99 | 26.09 | 26.35 | 4,498,563 | -1.87(-6.63%) |
Sep 20, 2005 | 28.08 | 28.63 | 28.07 | 28.22 | 982,160 | +0.18(+0.66%) |
Sep 19, 2005 | 28.33 | 28.41 | 28.04 | 28.04 | 512,996 | -0.46(-1.60%) |
Sep 16, 2005 | 28.68 | 28.72 | 28.44 | 28.49 | 1,081,435 | -0.18(-0.64%) |
Sep 15, 2005 | 28.81 | 28.92 | 28.53 | 28.68 | 590,070 | -0.18(-0.64%) |
Sep 14, 2005 | 29.15 | 29.38 | 28.69 | 28.86 | 1,809,603 | -0.29(-0.99%) |
Sep 13, 2005 | 30.05 | 30.05 | 28.92 | 29.15 | 1,456,448 | -1.23(-4.05%) |
Sep 12, 2005 | 30.04 | 30.74 | 30.04 | 30.38 | 1,565,970 | +0.34(+1.14%) |
Sep 09, 2005 | 28.99 | 30.13 | 28.90 | 30.04 | 2,910,507 | +1.12(+3.86%) |
Sep 08, 2005 | 28.57 | 29.10 | 28.53 | 28.92 | 1,835,902 | +0.17(+0.58%) |
Sep 07, 2005 | 28.42 | 28.79 | 28.29 | 28.76 | 847,024 | +0.47(+1.65%) |
Sep 06, 2005 | 28.16 | 28.46 | 28.13 | 28.29 | 687,751 | +0.15(+0.53%) |
Sep 02, 2005 | 28.30 | 28.37 | 28.14 | 28.14 | 767,900 | -0.16(-0.56%) |
Sep 01, 2005 | 28.17 | 28.41 | 28.02 | 28.30 | 1,002,311 | +0.25(+0.91%) |
Aug 31, 2005 | 27.77 | 28.05 | 27.62 | 28.05 | 663,616 | +0.23(+0.82%) |
Aug 30, 2005 | 28.04 | 28.04 | 27.71 | 27.82 | 825,734 | -0.37(-1.31%) |
Aug 29, 2005 | 27.82 | 28.28 | 27.67 | 28.19 | 605,326 | +0.37(+1.33%) |
Aug 26, 2005 | 28.01 | 28.11 | 27.70 | 27.82 | 467,001 | -0.19(-0.69%) |
Aug 25, 2005 | 27.94 | 28.12 | 27.94 | 28.01 | 360,554 | +0.05(+0.19%) |
Aug 24, 2005 | 28.41 | 28.41 | 27.92 | 27.96 | 476,337 | -0.47(-1.67%) |
Aug 23, 2005 | 28.81 | 28.91 | 28.39 | 28.43 | 1,032,139 | -0.29(-1.01%) |
Aug 22, 2005 | 28.31 | 28.87 | 28.31 | 28.72 | 1,131,642 | +0.52(+1.84%) |
Aug 19, 2005 | 28.27 | 28.37 | 28.13 | 28.20 | 500,131 | +0.00(+0.00%) |
Aug 18, 2005 | 28.00 | 28.34 | 27.89 | 28.20 | 1,185,264 | +0.20(+0.72%) |
Aug 17, 2005 | 28.27 | 28.51 | 27.98 | 28.00 | 623,883 | -0.27(-0.96%) |
Aug 16, 2005 | 28.77 | 28.77 | 28.14 | 28.27 | 1,624,715 | -0.52(-1.80%) |
Aug 15, 2005 | 27.58 | 29.37 | 27.58 | 28.79 | 3,405,173 | +1.21(+4.39%) |
Aug 12, 2005 | 27.64 | 27.84 | 27.37 | 27.58 | 872,412 | -0.23(-0.82%) |
Aug 11, 2005 | 27.57 | 27.84 | 27.49 | 27.81 | 349,055 | +0.24(+0.86%) |
Aug 10, 2005 | 27.66 | 28.00 | 27.55 | 27.57 | 660,428 | -0.11(-0.41%) |
Aug 09, 2005 | 27.79 | 28.00 | 27.60 | 27.69 | 521,079 | -0.16(-0.57%) |
Aug 08, 2005 | 27.89 | 27.97 | 27.68 | 27.84 | 800,119 | -0.04(-0.16%) |
Aug 05, 2005 | 28.01 | 28.01 | 27.74 | 27.89 | 1,082,232 | -0.13(-0.47%) |
Aug 04, 2005 | 27.45 | 28.27 | 27.45 | 28.02 | 1,543,997 | +0.49(+1.79%) |
Aug 03, 2005 | 27.23 | 27.55 | 27.19 | 27.53 | 671,243 | +0.28(+1.03%) |
Aug 02, 2005 | 27.33 | 27.48 | 27.19 | 27.25 | 844,177 | -0.13(-0.48%) |