Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.24 | 30.60 | 30.23 | 30.47 | 5,676,093 | +0.39(+1.28%) |
Oct 28, 2005 | 29.78 | 30.11 | 29.22 | 30.09 | 5,161,576 | +0.30(+1.00%) |
Oct 27, 2005 | 30.62 | 30.62 | 29.78 | 29.79 | 5,163,349 | +0.30(+1.03%) |
Oct 26, 2005 | 29.09 | 29.79 | 29.09 | 29.49 | 4,828,661 | +0.22(+0.74%) |
Oct 25, 2005 | 29.16 | 29.34 | 28.92 | 29.27 | 3,942,958 | +0.12(+0.39%) |
Oct 24, 2005 | 28.65 | 29.30 | 28.63 | 29.15 | 3,345,988 | +0.53(+1.84%) |
Oct 21, 2005 | 28.73 | 28.86 | 28.42 | 28.63 | 3,878,385 | +0.20(+0.69%) |
Oct 20, 2005 | 28.80 | 29.09 | 28.23 | 28.43 | 3,724,857 | -0.33(-1.15%) |
Oct 19, 2005 | 27.99 | 28.79 | 27.71 | 28.76 | 4,399,404 | +0.76(+2.73%) |
Oct 18, 2005 | 28.25 | 28.32 | 27.92 | 28.00 | 3,655,408 | -0.44(-1.55%) |
Oct 17, 2005 | 28.59 | 28.63 | 28.17 | 28.44 | 2,053,636 | -0.21(-0.73%) |
Oct 14, 2005 | 28.08 | 28.78 | 28.05 | 28.65 | 3,433,022 | +0.58(+2.05%) |
Oct 13, 2005 | 28.28 | 28.44 | 28.07 | 28.07 | 3,196,598 | -0.25(-0.88%) |
Oct 12, 2005 | 28.09 | 28.60 | 28.08 | 28.32 | 2,735,719 | +0.09(+0.31%) |
Oct 11, 2005 | 28.42 | 28.63 | 28.16 | 28.23 | 2,348,280 | -0.16(-0.55%) |
Oct 10, 2005 | 28.71 | 28.80 | 28.34 | 28.39 | 2,449,203 | -0.35(-1.22%) |
Oct 07, 2005 | 28.91 | 28.92 | 28.36 | 28.74 | 4,768,964 | -0.18(-0.61%) |
Oct 06, 2005 | 28.98 | 29.09 | 28.78 | 28.92 | 3,363,129 | -0.06(-0.21%) |
Oct 05, 2005 | 29.44 | 29.49 | 28.98 | 28.98 | 4,422,160 | -0.55(-1.86%) |
Oct 04, 2005 | 29.69 | 30.07 | 29.45 | 29.53 | 2,822,457 | -0.16(-0.52%) |
Oct 03, 2005 | 30.22 | 30.22 | 29.51 | 29.68 | 4,412,851 | -0.68(-2.25%) |
Sep 30, 2005 | 30.39 | 30.62 | 30.01 | 30.37 | 4,355,814 | -0.03(-0.09%) |
Sep 29, 2005 | 29.89 | 30.45 | 29.68 | 30.39 | 4,911,705 | +0.58(+1.95%) |
Sep 28, 2005 | 29.33 | 29.98 | 29.06 | 29.81 | 3,986,254 | +0.09(+0.30%) |
Sep 27, 2005 | 29.74 | 29.91 | 29.47 | 29.72 | 4,221,495 | -0.02(-0.07%) |
Sep 26, 2005 | 30.25 | 30.26 | 29.57 | 29.74 | 7,807,602 | +0.81(+2.81%) |
Sep 23, 2005 | 28.93 | 29.27 | 28.33 | 28.93 | 4,259,028 | +0.51(+1.81%) |
Sep 22, 2005 | 28.23 | 28.60 | 27.52 | 28.42 | 5,489,909 | +0.01(+0.02%) |
Sep 21, 2005 | 29.22 | 29.22 | 28.35 | 28.41 | 5,453,116 | -0.81(-2.78%) |
Sep 20, 2005 | 29.37 | 29.71 | 29.14 | 29.22 | 4,809,748 | -0.21(-0.71%) |
Sep 19, 2005 | 29.54 | 29.62 | 29.24 | 29.43 | 4,617,210 | -0.01(-0.02%) |
Sep 16, 2005 | 29.27 | 29.58 | 29.24 | 29.44 | 6,709,413 | +0.35(+1.21%) |
Sep 15, 2005 | 28.80 | 29.20 | 28.80 | 29.09 | 2,976,871 | +0.30(+1.03%) |
Sep 14, 2005 | 28.83 | 29.00 | 28.76 | 28.79 | 4,642,921 | -0.04(-0.14%) |
Sep 13, 2005 | 28.46 | 29.31 | 28.42 | 28.83 | 6,012,406 | +0.47(+1.65%) |
Sep 12, 2005 | 28.09 | 28.48 | 28.09 | 28.36 | 6,565,934 | +0.03(+0.12%) |
Sep 09, 2005 | 28.69 | 28.71 | 28.19 | 28.33 | 8,199,327 | -0.37(-1.27%) |
Sep 08, 2005 | 29.47 | 29.47 | 28.59 | 28.69 | 6,267,153 | -0.39(-1.33%) |
Sep 07, 2005 | 29.09 | 29.22 | 28.96 | 29.08 | 3,423,417 | -0.20(-0.69%) |
Sep 06, 2005 | 28.96 | 29.34 | 28.86 | 29.28 | 5,068,484 | +0.56(+1.96%) |
Sep 02, 2005 | 28.73 | 28.88 | 28.56 | 28.72 | 3,407,458 | +0.16(+0.55%) |
Sep 01, 2005 | 28.95 | 29.22 | 28.49 | 28.57 | 6,769,701 | -0.54(-1.86%) |
Aug 31, 2005 | 29.30 | 29.50 | 28.63 | 29.11 | 10,158,985 | -0.64(-2.14%) |
Aug 30, 2005 | 29.95 | 29.95 | 29.32 | 29.74 | 4,201,695 | -0.22(-0.72%) |
Aug 29, 2005 | 30.24 | 30.24 | 29.08 | 29.96 | 6,048,165 | -0.32(-1.05%) |
Aug 26, 2005 | 30.19 | 30.48 | 29.83 | 30.28 | 3,392,534 | +0.09(+0.31%) |
Aug 25, 2005 | 30.24 | 30.24 | 29.96 | 30.18 | 2,815,217 | +0.12(+0.41%) |
Aug 24, 2005 | 30.50 | 30.56 | 30.02 | 30.06 | 2,794,086 | -0.41(-1.35%) |
Aug 23, 2005 | 30.61 | 30.64 | 30.35 | 30.47 | 2,863,093 | -0.07(-0.24%) |
Aug 22, 2005 | 30.12 | 30.65 | 30.12 | 30.55 | 5,384,553 | +0.54(+1.80%) |
Aug 19, 2005 | 29.84 | 30.11 | 29.72 | 30.01 | 3,432,431 | +0.29(+0.98%) |
Aug 18, 2005 | 29.59 | 29.82 | 29.31 | 29.72 | 6,920,126 | +0.08(+0.27%) |
Aug 17, 2005 | 29.76 | 29.84 | 29.61 | 29.63 | 4,968,447 | -0.19(-0.64%) |
Aug 16, 2005 | 30.18 | 30.20 | 29.76 | 29.82 | 2,967,562 | -0.35(-1.17%) |
Aug 15, 2005 | 30.08 | 30.28 | 29.97 | 30.18 | 3,320,129 | +0.13(+0.43%) |
Aug 12, 2005 | 30.22 | 30.30 | 29.98 | 30.05 | 3,125,819 | -0.17(-0.56%) |
Aug 11, 2005 | 30.18 | 30.28 | 29.94 | 30.22 | 3,349,830 | +0.11(+0.36%) |
Aug 10, 2005 | 30.12 | 30.61 | 30.03 | 30.11 | 3,325,301 | +0.06(+0.20%) |
Aug 09, 2005 | 29.95 | 30.15 | 29.84 | 30.05 | 4,753,154 | +0.50(+1.69%) |
Aug 08, 2005 | 29.96 | 29.99 | 29.51 | 29.55 | 2,426,890 | -0.24(-0.80%) |
Aug 05, 2005 | 30.35 | 30.35 | 29.61 | 29.78 | 4,138,747 | -0.49(-1.61%) |
Aug 04, 2005 | 30.33 | 30.60 | 30.13 | 30.27 | 4,444,177 | +0.06(+0.20%) |
Aug 03, 2005 | 30.15 | 30.37 | 29.98 | 30.21 | 3,395,933 | +0.01(+0.02%) |
Aug 02, 2005 | 30.12 | 30.41 | 29.91 | 30.20 | 3,668,707 | +0.23(+0.77%) |