Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.63 | 27.75 | 27.50 | 27.66 | 1,211,719 | +0.19(+0.68%) |
Oct 28, 2005 | 27.30 | 27.59 | 27.01 | 27.47 | 827,723 | +0.52(+1.92%) |
Oct 27, 2005 | 27.48 | 27.56 | 26.90 | 26.96 | 793,457 | -0.65(-2.36%) |
Oct 26, 2005 | 27.75 | 27.75 | 27.47 | 27.61 | 1,198,386 | -0.14(-0.51%) |
Oct 25, 2005 | 28.15 | 28.16 | 27.23 | 27.75 | 1,952,644 | -0.38(-1.33%) |
Oct 24, 2005 | 27.74 | 28.25 | 27.65 | 28.13 | 2,075,709 | +0.11(+0.40%) |
Oct 21, 2005 | 27.12 | 28.53 | 26.22 | 28.01 | 6,725,255 | +3.70(+15.24%) |
Oct 20, 2005 | 25.06 | 25.24 | 24.20 | 24.31 | 1,455,716 | -0.56(-2.26%) |
Oct 19, 2005 | 24.74 | 24.87 | 23.99 | 24.87 | 1,899,711 | +0.13(+0.52%) |
Oct 18, 2005 | 25.25 | 25.33 | 24.74 | 24.74 | 1,690,380 | -0.49(-1.93%) |
Oct 17, 2005 | 25.57 | 25.68 | 25.18 | 25.23 | 1,313,184 | -0.38(-1.46%) |
Oct 14, 2005 | 24.86 | 25.68 | 24.98 | 25.61 | 1,276,118 | +0.76(+3.05%) |
Oct 13, 2005 | 25.01 | 25.18 | 24.68 | 24.85 | 1,343,451 | -0.17(-0.69%) |
Oct 12, 2005 | 25.34 | 25.64 | 24.77 | 25.02 | 1,185,452 | -0.28(-1.10%) |
Oct 11, 2005 | 25.57 | 25.70 | 25.22 | 25.30 | 897,856 | -0.30(-1.17%) |
Oct 10, 2005 | 25.97 | 26.13 | 25.56 | 25.60 | 570,393 | -0.35(-1.36%) |
Oct 07, 2005 | 25.76 | 25.99 | 25.72 | 25.95 | 815,857 | +0.42(+1.65%) |
Oct 06, 2005 | 25.58 | 25.77 | 25.23 | 25.53 | 704,791 | -0.02(-0.06%) |
Oct 05, 2005 | 26.03 | 26.10 | 25.54 | 25.55 | 648,792 | -0.54(-2.07%) |
Oct 04, 2005 | 26.75 | 26.80 | 26.09 | 26.09 | 985,188 | -0.75(-2.79%) |
Oct 03, 2005 | 26.68 | 27.38 | 26.68 | 26.84 | 768,524 | +0.14(+0.53%) |
Sep 30, 2005 | 26.52 | 27.00 | 26.30 | 26.69 | 571,726 | +0.18(+0.68%) |
Sep 29, 2005 | 26.70 | 26.71 | 26.12 | 26.51 | 1,055,321 | -0.51(-1.89%) |
Sep 28, 2005 | 26.78 | 27.35 | 26.87 | 27.02 | 1,354,651 | +0.25(+0.92%) |
Sep 27, 2005 | 26.64 | 26.93 | 26.49 | 26.78 | 868,923 | +0.22(+0.82%) |
Sep 26, 2005 | 26.65 | 26.97 | 26.45 | 26.56 | 1,068,920 | +0.10(+0.37%) |
Sep 23, 2005 | 26.46 | 26.52 | 25.75 | 26.46 | 1,001,855 | +0.53(+2.05%) |
Sep 22, 2005 | 25.74 | 25.94 | 25.48 | 25.93 | 1,455,183 | +0.19(+0.73%) |
Sep 21, 2005 | 25.41 | 25.96 | 25.28 | 25.74 | 1,194,919 | +0.23(+0.88%) |
Sep 20, 2005 | 25.86 | 26.20 | 25.49 | 25.52 | 887,989 | -0.26(-1.02%) |
Sep 19, 2005 | 26.42 | 26.42 | 25.50 | 25.78 | 1,000,788 | -0.73(-2.74%) |
Sep 16, 2005 | 25.89 | 26.54 | 25.73 | 26.51 | 2,027,843 | +0.79(+3.06%) |
Sep 15, 2005 | 26.30 | 26.39 | 25.55 | 25.72 | 735,858 | -0.50(-1.92%) |
Sep 14, 2005 | 26.42 | 26.48 | 26.18 | 26.22 | 1,329,317 | -0.22(-0.85%) |
Sep 13, 2005 | 26.48 | 26.74 | 26.10 | 26.45 | 1,205,986 | +0.04(+0.17%) |
Sep 12, 2005 | 26.06 | 26.71 | 26.02 | 26.40 | 1,493,449 | +0.44(+1.70%) |
Sep 09, 2005 | 25.50 | 26.06 | 25.38 | 25.96 | 486,127 | +0.43(+1.70%) |
Sep 08, 2005 | 25.64 | 25.70 | 25.40 | 25.52 | 887,856 | -0.15(-0.58%) |
Sep 07, 2005 | 25.76 | 25.93 | 25.52 | 25.67 | 985,055 | -0.20(-0.78%) |
Sep 06, 2005 | 25.10 | 25.89 | 25.05 | 25.88 | 812,790 | +0.81(+3.23%) |
Sep 02, 2005 | 25.29 | 25.43 | 24.97 | 25.07 | 484,794 | -0.14(-0.57%) |
Sep 01, 2005 | 25.25 | 25.40 | 24.96 | 25.21 | 1,157,053 | -0.05(-0.21%) |
Aug 31, 2005 | 25.26 | 25.28 | 24.62 | 25.26 | 1,482,916 | +0.62(+2.50%) |
Aug 30, 2005 | 24.65 | 24.80 | 24.50 | 24.65 | 786,924 | +0.00(+0.00%) |
Aug 29, 2005 | 24.71 | 24.74 | 24.50 | 24.65 | 706,258 | -0.06(-0.24%) |
Aug 26, 2005 | 24.89 | 24.94 | 24.56 | 24.71 | 866,656 | -0.18(-0.72%) |
Aug 25, 2005 | 24.39 | 24.97 | 24.39 | 24.89 | 999,855 | +0.46(+1.87%) |
Aug 24, 2005 | 24.44 | 25.20 | 24.34 | 24.43 | 1,044,521 | +0.03(+0.12%) |
Aug 23, 2005 | 24.89 | 24.95 | 24.40 | 24.40 | 1,215,585 | -0.58(-2.31%) |
Aug 22, 2005 | 24.84 | 25.22 | 24.74 | 24.98 | 772,524 | +0.17(+0.70%) |
Aug 19, 2005 | 25.10 | 25.13 | 24.73 | 24.80 | 604,526 | +0.02(+0.06%) |
Aug 18, 2005 | 25.01 | 25.08 | 24.77 | 24.79 | 561,326 | -0.22(-0.90%) |
Aug 17, 2005 | 25.05 | 25.10 | 24.71 | 25.01 | 828,790 | +0.00(+0.00%) |
Aug 16, 2005 | 25.34 | 25.39 | 24.93 | 25.01 | 880,123 | -0.48(-1.88%) |
Aug 15, 2005 | 24.99 | 25.49 | 24.83 | 25.49 | 807,590 | +0.43(+1.71%) |
Aug 12, 2005 | 25.13 | 25.17 | 24.86 | 25.07 | 894,522 | -0.16(-0.62%) |
Aug 11, 2005 | 24.74 | 25.22 | 24.71 | 25.22 | 1,048,121 | +0.54(+2.19%) |
Aug 10, 2005 | 24.74 | 25.04 | 24.68 | 24.68 | 757,057 | +0.01(+0.03%) |
Aug 09, 2005 | 24.49 | 24.80 | 24.42 | 24.68 | 664,125 | +0.33(+1.36%) |
Aug 08, 2005 | 24.78 | 24.94 | 24.28 | 24.35 | 886,656 | -0.40(-1.64%) |
Aug 05, 2005 | 24.99 | 25.04 | 24.60 | 24.75 | 650,259 | -0.23(-0.93%) |
Aug 04, 2005 | 25.31 | 25.40 | 24.98 | 24.98 | 1,508,915 | -0.33(-1.30%) |
Aug 03, 2005 | 25.18 | 25.37 | 25.16 | 25.31 | 1,180,519 | +0.41(+1.66%) |
Aug 02, 2005 | 25.17 | 25.30 | 24.86 | 24.90 | 1,670,914 | -0.21(-0.84%) |