Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.74 | 27.83 | 26.68 | 27.67 | 13,675,103 | +1.46(+5.57%) |
Oct 28, 2005 | 25.59 | 26.48 | 25.52 | 26.21 | 9,552,920 | +1.02(+4.06%) |
Oct 27, 2005 | 26.25 | 26.33 | 25.09 | 25.19 | 9,539,354 | -1.06(-4.03%) |
Oct 26, 2005 | 26.48 | 26.74 | 26.19 | 26.25 | 5,018,378 | -0.39(-1.45%) |
Oct 25, 2005 | 27.04 | 27.25 | 26.48 | 26.63 | 5,490,042 | -0.40(-1.49%) |
Oct 24, 2005 | 26.91 | 27.05 | 26.69 | 27.04 | 6,231,450 | -0.08(-0.30%) |
Oct 21, 2005 | 27.52 | 27.55 | 26.96 | 27.12 | 5,678,046 | -0.23(-0.84%) |
Oct 20, 2005 | 27.31 | 28.74 | 27.12 | 27.35 | 7,406,956 | -0.04(-0.15%) |
Oct 19, 2005 | 26.96 | 27.42 | 26.33 | 27.39 | 6,090,925 | +0.29(+1.08%) |
Oct 18, 2005 | 27.44 | 27.46 | 26.94 | 27.09 | 4,453,322 | -0.48(-1.75%) |
Oct 17, 2005 | 27.31 | 27.58 | 26.90 | 27.58 | 3,422,167 | +0.21(+0.76%) |
Oct 14, 2005 | 26.85 | 27.61 | 26.86 | 27.37 | 5,911,443 | +0.52(+1.93%) |
Oct 13, 2005 | 26.45 | 26.93 | 26.20 | 26.85 | 4,131,749 | +0.36(+1.35%) |
Oct 12, 2005 | 26.74 | 26.74 | 26.01 | 26.50 | 5,770,744 | -0.29(-1.09%) |
Oct 11, 2005 | 27.26 | 27.52 | 26.78 | 26.79 | 4,753,676 | -0.47(-1.71%) |
Oct 10, 2005 | 27.67 | 27.82 | 27.23 | 27.25 | 3,678,521 | -0.39(-1.41%) |
Oct 07, 2005 | 27.44 | 27.72 | 27.29 | 27.65 | 4,149,488 | +0.48(+1.76%) |
Oct 06, 2005 | 27.74 | 28.05 | 26.74 | 27.17 | 8,373,240 | -0.17(-0.63%) |
Oct 05, 2005 | 27.63 | 27.84 | 27.32 | 27.34 | 4,575,411 | -0.32(-1.14%) |
Oct 04, 2005 | 28.03 | 28.17 | 27.60 | 27.66 | 5,375,430 | -0.40(-1.41%) |
Oct 03, 2005 | 28.81 | 28.82 | 27.93 | 28.05 | 6,299,800 | -0.80(-2.77%) |
Sep 30, 2005 | 28.49 | 29.00 | 28.44 | 28.85 | 4,429,843 | +0.25(+0.88%) |
Sep 29, 2005 | 28.18 | 28.89 | 28.00 | 28.60 | 6,018,750 | +0.39(+1.39%) |
Sep 28, 2005 | 28.33 | 28.51 | 27.99 | 28.21 | 4,995,943 | -0.13(-0.45%) |
Sep 27, 2005 | 28.29 | 28.50 | 27.98 | 28.34 | 3,844,264 | +0.10(+0.37%) |
Sep 26, 2005 | 28.55 | 28.81 | 28.04 | 28.23 | 6,308,148 | +0.06(+0.20%) |
Sep 23, 2005 | 28.44 | 28.78 | 28.12 | 28.17 | 6,555,284 | -0.18(-0.63%) |
Sep 22, 2005 | 27.82 | 28.48 | 27.58 | 28.35 | 7,898,446 | +0.63(+2.26%) |
Sep 21, 2005 | 28.40 | 28.52 | 27.52 | 27.73 | 12,854,562 | -0.97(-3.37%) |
Sep 20, 2005 | 29.61 | 29.63 | 28.40 | 28.69 | 9,603,530 | -0.90(-3.03%) |
Sep 19, 2005 | 29.59 | 30.29 | 29.50 | 29.59 | 4,522,019 | -0.63(-2.07%) |
Sep 16, 2005 | 29.96 | 30.26 | 29.79 | 30.22 | 7,092,166 | +0.44(+1.47%) |
Sep 15, 2005 | 30.02 | 30.42 | 29.68 | 29.78 | 3,715,913 | -0.16(-0.54%) |
Sep 14, 2005 | 30.82 | 30.97 | 29.93 | 29.94 | 3,773,305 | -0.74(-2.42%) |
Sep 13, 2005 | 31.11 | 31.11 | 30.64 | 30.68 | 4,065,486 | -0.44(-1.42%) |
Sep 12, 2005 | 30.91 | 31.19 | 30.65 | 31.12 | 5,872,659 | +0.79(+2.62%) |
Sep 09, 2005 | 30.81 | 30.82 | 30.16 | 30.33 | 5,042,727 | -0.34(-1.11%) |
Sep 08, 2005 | 30.11 | 30.73 | 30.11 | 30.67 | 6,295,800 | +0.37(+1.21%) |
Sep 07, 2005 | 29.78 | 30.35 | 29.62 | 30.30 | 6,159,275 | +0.44(+1.48%) |
Sep 06, 2005 | 29.70 | 30.14 | 29.64 | 29.86 | 5,289,863 | +0.42(+1.43%) |
Sep 02, 2005 | 29.70 | 29.87 | 29.32 | 29.44 | 5,254,558 | -0.10(-0.35%) |
Sep 01, 2005 | 30.68 | 30.72 | 29.47 | 29.54 | 7,647,657 | -0.62(-2.04%) |
Aug 31, 2005 | 30.53 | 30.68 | 29.83 | 30.16 | 9,466,483 | -0.31(-1.02%) |
Aug 30, 2005 | 31.18 | 31.18 | 30.18 | 30.47 | 5,702,742 | -0.69(-2.21%) |
Aug 29, 2005 | 31.25 | 31.35 | 30.98 | 31.16 | 4,515,584 | -0.38(-1.20%) |
Aug 26, 2005 | 32.48 | 32.43 | 31.54 | 31.54 | 4,564,976 | -0.94(-2.90%) |
Aug 25, 2005 | 32.17 | 32.62 | 31.84 | 32.48 | 5,416,822 | +0.28(+0.88%) |
Aug 24, 2005 | 32.10 | 32.41 | 31.94 | 32.20 | 5,123,598 | +0.16(+0.50%) |
Aug 23, 2005 | 32.02 | 32.23 | 31.77 | 32.04 | 3,580,953 | -0.06(-0.20%) |
Aug 22, 2005 | 31.89 | 32.16 | 31.73 | 32.10 | 4,113,835 | +0.24(+0.74%) |
Aug 19, 2005 | 31.83 | 32.04 | 31.50 | 31.87 | 6,188,145 | +0.34(+1.08%) |
Aug 18, 2005 | 31.28 | 31.62 | 30.95 | 31.53 | 5,777,005 | +0.21(+0.68%) |
Aug 17, 2005 | 30.80 | 31.77 | 30.77 | 31.31 | 6,869,726 | +0.63(+2.06%) |
Aug 16, 2005 | 31.77 | 31.77 | 30.68 | 30.68 | 7,006,599 | -1.22(-3.84%) |
Aug 15, 2005 | 32.20 | 32.31 | 31.63 | 31.91 | 4,420,799 | -0.29(-0.91%) |
Aug 12, 2005 | 31.62 | 32.36 | 31.05 | 32.20 | 9,550,833 | +0.72(+2.28%) |
Aug 11, 2005 | 32.20 | 32.49 | 31.47 | 31.48 | 9,038,473 | -0.09(-0.27%) |
Aug 10, 2005 | 31.60 | 32.20 | 31.45 | 31.57 | 4,286,535 | +0.14(+0.46%) |
Aug 09, 2005 | 31.74 | 31.92 | 31.22 | 31.42 | 3,489,299 | -0.09(-0.29%) |
Aug 08, 2005 | 31.71 | 31.77 | 31.48 | 31.52 | 4,752,111 | +0.29(+0.92%) |
Aug 05, 2005 | 31.99 | 32.14 | 31.19 | 31.23 | 4,455,235 | -0.76(-2.37%) |
Aug 04, 2005 | 31.77 | 32.19 | 31.48 | 31.99 | 7,371,999 | -0.46(-1.42%) |
Aug 03, 2005 | 32.77 | 33.01 | 32.23 | 32.45 | 3,214,336 | -0.48(-1.47%) |
Aug 02, 2005 | 32.78 | 33.03 | 32.46 | 32.93 | 3,828,959 | +0.13(+0.39%) |