Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.89 | 25.29 | 24.86 | 25.14 | 1,148,623 | +0.31(+1.26%) |
Oct 28, 2005 | 24.49 | 24.86 | 24.06 | 24.83 | 1,848,627 | +0.34(+1.38%) |
Oct 27, 2005 | 24.85 | 24.90 | 24.46 | 24.49 | 1,295,867 | -0.49(-1.96%) |
Oct 26, 2005 | 25.22 | 25.33 | 24.85 | 24.98 | 1,852,546 | -0.33(-1.30%) |
Oct 25, 2005 | 25.42 | 25.64 | 25.20 | 25.31 | 953,525 | -0.23(-0.89%) |
Oct 24, 2005 | 25.43 | 25.61 | 25.26 | 25.53 | 893,202 | +0.09(+0.36%) |
Oct 21, 2005 | 25.69 | 25.73 | 25.29 | 25.44 | 874,796 | -0.09(-0.36%) |
Oct 20, 2005 | 25.50 | 25.91 | 25.45 | 25.53 | 1,367,708 | +0.03(+0.10%) |
Oct 19, 2005 | 24.93 | 25.51 | 24.80 | 25.51 | 1,012,779 | +0.46(+1.85%) |
Oct 18, 2005 | 24.80 | 25.21 | 24.77 | 25.05 | 700,241 | +0.11(+0.44%) |
Oct 17, 2005 | 25.08 | 25.20 | 24.67 | 24.94 | 584,345 | -0.07(-0.27%) |
Oct 14, 2005 | 25.05 | 25.08 | 24.51 | 25.00 | 931,319 | +0.03(+0.13%) |
Oct 13, 2005 | 24.63 | 25.05 | 24.54 | 24.97 | 1,000,904 | +0.26(+1.06%) |
Oct 12, 2005 | 24.88 | 25.15 | 24.46 | 24.71 | 1,428,744 | -0.38(-1.51%) |
Oct 11, 2005 | 25.26 | 25.36 | 24.67 | 25.09 | 998,767 | -0.17(-0.67%) |
Oct 10, 2005 | 25.43 | 25.52 | 25.15 | 25.26 | 657,611 | -0.29(-1.12%) |
Oct 07, 2005 | 25.53 | 25.73 | 25.37 | 25.54 | 829,198 | +0.05(+0.20%) |
Oct 06, 2005 | 25.40 | 25.82 | 25.31 | 25.49 | 1,516,971 | +0.04(+0.17%) |
Oct 05, 2005 | 25.42 | 25.71 | 25.23 | 25.45 | 1,117,512 | -0.07(-0.26%) |
Oct 04, 2005 | 25.96 | 26.29 | 25.34 | 25.52 | 1,185,197 | -0.67(-2.57%) |
Oct 03, 2005 | 25.87 | 26.33 | 25.82 | 26.19 | 1,759,806 | +0.15(+0.58%) |
Sep 30, 2005 | 25.28 | 26.19 | 25.28 | 26.04 | 2,254,024 | +0.68(+2.69%) |
Sep 29, 2005 | 25.14 | 25.38 | 25.07 | 25.36 | 1,502,722 | +0.26(+1.04%) |
Sep 28, 2005 | 25.22 | 25.23 | 24.85 | 25.10 | 1,547,845 | +0.04(+0.17%) |
Sep 27, 2005 | 25.73 | 25.77 | 25.03 | 25.05 | 3,870,267 | -0.52(-2.04%) |
Sep 26, 2005 | 25.31 | 25.82 | 25.25 | 25.58 | 2,046,576 | +0.56(+2.26%) |
Sep 23, 2005 | 25.01 | 25.35 | 24.58 | 25.01 | 1,406,182 | +0.48(+1.96%) |
Sep 22, 2005 | 24.46 | 24.73 | 24.30 | 24.53 | 1,098,156 | +0.08(+0.31%) |
Sep 21, 2005 | 24.55 | 24.56 | 24.24 | 24.46 | 1,680,484 | -0.07(-0.27%) |
Sep 20, 2005 | 24.80 | 25.19 | 24.51 | 24.52 | 1,244,688 | +0.05(+0.21%) |
Sep 19, 2005 | 24.66 | 24.73 | 24.33 | 24.47 | 1,238,039 | -0.24(-0.95%) |
Sep 16, 2005 | 24.76 | 24.81 | 24.42 | 24.71 | 1,664,216 | +0.08(+0.31%) |
Sep 15, 2005 | 24.81 | 24.89 | 24.56 | 24.63 | 712,828 | -0.02(-0.07%) |
Sep 14, 2005 | 24.79 | 24.83 | 24.60 | 24.65 | 813,049 | -0.04(-0.17%) |
Sep 13, 2005 | 24.63 | 24.84 | 24.57 | 24.69 | 1,776,905 | +0.17(+0.69%) |
Sep 12, 2005 | 24.03 | 25.05 | 24.03 | 24.52 | 1,698,770 | -0.31(-1.25%) |
Sep 09, 2005 | 24.89 | 25.05 | 24.83 | 24.83 | 1,648,185 | -0.05(-0.20%) |
Sep 08, 2005 | 25.21 | 25.34 | 24.89 | 24.89 | 1,409,032 | -0.32(-1.27%) |
Sep 07, 2005 | 25.06 | 25.43 | 24.97 | 25.21 | 1,347,284 | +0.18(+0.71%) |
Sep 06, 2005 | 24.76 | 25.16 | 24.59 | 25.03 | 593,726 | +0.42(+1.71%) |
Sep 02, 2005 | 24.83 | 24.84 | 24.57 | 24.61 | 565,227 | -0.10(-0.41%) |
Sep 01, 2005 | 24.72 | 25.10 | 24.66 | 24.71 | 673,998 | -0.08(-0.34%) |
Aug 31, 2005 | 24.67 | 24.83 | 24.26 | 24.79 | 932,744 | +0.16(+0.65%) |
Aug 30, 2005 | 24.93 | 24.99 | 24.49 | 24.63 | 929,894 | -0.45(-1.78%) |
Aug 29, 2005 | 24.63 | 25.08 | 24.62 | 25.08 | 575,914 | +0.37(+1.50%) |
Aug 26, 2005 | 25.03 | 25.05 | 24.67 | 24.71 | 862,328 | -0.27(-1.08%) |
Aug 25, 2005 | 25.09 | 25.26 | 24.95 | 24.98 | 961,481 | -0.09(-0.37%) |
Aug 24, 2005 | 25.18 | 25.55 | 25.07 | 25.07 | 1,231,389 | -0.16(-0.63%) |
Aug 23, 2005 | 24.89 | 25.39 | 24.70 | 25.23 | 1,912,987 | +0.36(+1.46%) |
Aug 22, 2005 | 24.83 | 24.90 | 24.62 | 24.87 | 1,363,196 | +0.08(+0.31%) |
Aug 19, 2005 | 24.76 | 24.87 | 24.60 | 24.79 | 874,084 | +0.21(+0.86%) |
Aug 18, 2005 | 24.97 | 25.00 | 24.51 | 24.58 | 1,268,794 | -0.42(-1.68%) |
Aug 17, 2005 | 24.93 | 25.15 | 24.85 | 25.00 | 1,137,461 | +0.08(+0.30%) |
Aug 16, 2005 | 25.14 | 25.20 | 24.79 | 24.93 | 717,578 | -0.30(-1.20%) |
Aug 15, 2005 | 24.98 | 25.38 | 24.93 | 25.23 | 765,788 | +0.29(+1.18%) |
Aug 12, 2005 | 25.11 | 25.18 | 24.72 | 24.94 | 1,289,099 | -0.29(-1.14%) |
Aug 11, 2005 | 25.10 | 25.28 | 24.89 | 25.22 | 1,653,172 | +0.07(+0.27%) |
Aug 10, 2005 | 25.58 | 25.62 | 25.01 | 25.15 | 1,341,941 | -0.35(-1.39%) |
Aug 09, 2005 | 25.77 | 25.89 | 25.40 | 25.51 | 1,270,337 | -0.08(-0.30%) |
Aug 08, 2005 | 25.64 | 25.83 | 25.52 | 25.58 | 1,052,083 | -0.03(-0.13%) |
Aug 05, 2005 | 25.81 | 25.99 | 25.43 | 25.62 | 891,777 | -0.28(-1.07%) |
Aug 04, 2005 | 26.11 | 26.21 | 25.71 | 25.90 | 1,086,994 | -0.32(-1.22%) |
Aug 03, 2005 | 26.11 | 26.37 | 26.11 | 26.22 | 1,105,044 | +0.01(+0.03%) |
Aug 02, 2005 | 26.38 | 26.40 | 26.12 | 26.21 | 1,291,593 | -0.08(-0.32%) |