Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 30.24 | 30.60 | 30.24 | 30.48 | 5,674,886 | +0.39(+1.28%) |
Oct 28, 2005 | 29.78 | 30.11 | 29.22 | 30.09 | 5,160,478 | +0.30(+1.00%) |
Oct 27, 2005 | 30.63 | 30.63 | 29.78 | 29.80 | 5,162,251 | +0.30(+1.03%) |
Oct 26, 2005 | 29.09 | 29.80 | 29.09 | 29.49 | 4,827,635 | +0.22(+0.74%) |
Oct 25, 2005 | 29.17 | 29.34 | 28.93 | 29.28 | 3,942,120 | +0.12(+0.39%) |
Oct 24, 2005 | 28.66 | 29.30 | 28.64 | 29.16 | 3,345,277 | +0.53(+1.84%) |
Oct 21, 2005 | 28.73 | 28.86 | 28.43 | 28.63 | 3,877,560 | +0.20(+0.69%) |
Oct 20, 2005 | 28.81 | 29.10 | 28.23 | 28.44 | 3,724,065 | -0.33(-1.15%) |
Oct 19, 2005 | 28.00 | 28.80 | 27.71 | 28.77 | 4,398,469 | +0.76(+2.73%) |
Oct 18, 2005 | 28.26 | 28.33 | 27.92 | 28.00 | 3,654,631 | -0.44(-1.55%) |
Oct 17, 2005 | 28.60 | 28.63 | 28.17 | 28.44 | 2,053,200 | -0.21(-0.73%) |
Oct 14, 2005 | 28.08 | 28.78 | 28.06 | 28.65 | 3,432,292 | +0.58(+2.05%) |
Oct 13, 2005 | 28.29 | 28.45 | 28.08 | 28.08 | 3,195,918 | -0.25(-0.88%) |
Oct 12, 2005 | 28.09 | 28.61 | 28.08 | 28.33 | 2,735,137 | +0.09(+0.31%) |
Oct 11, 2005 | 28.43 | 28.63 | 28.17 | 28.24 | 2,347,780 | -0.16(-0.55%) |
Oct 10, 2005 | 28.72 | 28.80 | 28.34 | 28.40 | 2,448,682 | -0.35(-1.22%) |
Oct 07, 2005 | 28.92 | 28.92 | 28.36 | 28.75 | 4,767,950 | -0.18(-0.61%) |
Oct 06, 2005 | 28.98 | 29.09 | 28.78 | 28.92 | 3,362,414 | -0.06(-0.21%) |
Oct 05, 2005 | 29.44 | 29.50 | 28.98 | 28.98 | 4,421,220 | -0.55(-1.86%) |
Oct 04, 2005 | 29.70 | 30.08 | 29.45 | 29.53 | 2,821,857 | -0.16(-0.52%) |
Oct 03, 2005 | 30.22 | 30.23 | 29.51 | 29.69 | 4,411,913 | -0.68(-2.25%) |
Sep 30, 2005 | 30.40 | 30.63 | 30.02 | 30.37 | 4,354,887 | -0.03(-0.09%) |
Sep 29, 2005 | 29.90 | 30.46 | 29.69 | 30.40 | 4,910,661 | +0.58(+1.95%) |
Sep 28, 2005 | 29.34 | 29.99 | 29.07 | 29.82 | 3,985,406 | +0.09(+0.30%) |
Sep 27, 2005 | 29.75 | 29.92 | 29.48 | 29.73 | 4,220,598 | -0.02(-0.07%) |
Sep 26, 2005 | 30.26 | 30.26 | 29.58 | 29.75 | 7,805,942 | +0.81(+2.81%) |
Sep 23, 2005 | 28.94 | 29.28 | 28.33 | 28.94 | 4,258,122 | +0.51(+1.81%) |
Sep 22, 2005 | 28.23 | 28.61 | 27.53 | 28.42 | 5,488,742 | +0.01(+0.02%) |
Sep 21, 2005 | 29.23 | 29.23 | 28.36 | 28.42 | 5,451,956 | -0.81(-2.78%) |
Sep 20, 2005 | 29.38 | 29.72 | 29.15 | 29.23 | 4,808,725 | -0.21(-0.71%) |
Sep 19, 2005 | 29.55 | 29.63 | 29.24 | 29.44 | 4,616,228 | -0.01(-0.02%) |
Sep 16, 2005 | 29.28 | 29.59 | 29.24 | 29.44 | 6,707,986 | +0.35(+1.21%) |
Sep 15, 2005 | 28.80 | 29.20 | 28.80 | 29.09 | 2,976,238 | +0.30(+1.03%) |
Sep 14, 2005 | 28.84 | 29.00 | 28.77 | 28.80 | 4,641,934 | -0.04(-0.14%) |
Sep 13, 2005 | 28.46 | 29.32 | 28.43 | 28.84 | 6,011,128 | +0.47(+1.65%) |
Sep 12, 2005 | 28.09 | 28.48 | 28.09 | 28.37 | 6,564,537 | +0.03(+0.12%) |
Sep 09, 2005 | 28.69 | 28.72 | 28.19 | 28.33 | 8,197,583 | -0.37(-1.27%) |
Sep 08, 2005 | 29.48 | 29.48 | 28.60 | 28.70 | 6,265,820 | -0.39(-1.33%) |
Sep 07, 2005 | 29.10 | 29.23 | 28.97 | 29.09 | 3,422,689 | -0.20(-0.69%) |
Sep 06, 2005 | 28.97 | 29.34 | 28.87 | 29.29 | 5,067,406 | +0.56(+1.96%) |
Sep 02, 2005 | 28.73 | 28.88 | 28.57 | 28.73 | 3,406,734 | +0.16(+0.54%) |
Sep 01, 2005 | 28.96 | 29.23 | 28.50 | 28.57 | 6,768,262 | -0.54(-1.86%) |
Aug 31, 2005 | 29.31 | 29.51 | 28.63 | 29.11 | 10,156,825 | -0.64(-2.14%) |
Aug 30, 2005 | 29.95 | 29.96 | 29.33 | 29.75 | 4,200,801 | -0.22(-0.72%) |
Aug 29, 2005 | 30.24 | 30.24 | 29.09 | 29.97 | 6,046,879 | -0.32(-1.05%) |
Aug 26, 2005 | 30.20 | 30.49 | 29.84 | 30.28 | 3,391,813 | +0.09(+0.31%) |
Aug 25, 2005 | 30.24 | 30.25 | 29.97 | 30.19 | 2,814,618 | +0.12(+0.41%) |
Aug 24, 2005 | 30.51 | 30.57 | 30.03 | 30.07 | 2,793,492 | -0.41(-1.35%) |
Aug 23, 2005 | 30.62 | 30.65 | 30.36 | 30.48 | 2,862,484 | -0.07(-0.24%) |
Aug 22, 2005 | 30.12 | 30.66 | 30.12 | 30.55 | 5,383,408 | +0.54(+1.80%) |
Aug 19, 2005 | 29.85 | 30.11 | 29.73 | 30.01 | 3,431,701 | +0.29(+0.98%) |
Aug 18, 2005 | 29.59 | 29.82 | 29.32 | 29.72 | 6,918,654 | +0.08(+0.27%) |
Aug 17, 2005 | 29.77 | 29.85 | 29.61 | 29.64 | 4,967,390 | -0.19(-0.64%) |
Aug 16, 2005 | 30.18 | 30.20 | 29.76 | 29.83 | 2,966,931 | -0.35(-1.17%) |
Aug 15, 2005 | 30.09 | 30.28 | 29.98 | 30.18 | 3,319,423 | +0.13(+0.43%) |
Aug 12, 2005 | 30.22 | 30.31 | 29.99 | 30.05 | 3,125,154 | -0.17(-0.56%) |
Aug 11, 2005 | 30.19 | 30.29 | 29.95 | 30.22 | 3,349,118 | +0.11(+0.36%) |
Aug 10, 2005 | 30.13 | 30.62 | 30.03 | 30.11 | 3,324,594 | +0.06(+0.20%) |
Aug 09, 2005 | 29.95 | 30.16 | 29.85 | 30.05 | 4,752,143 | +0.50(+1.69%) |
Aug 08, 2005 | 29.97 | 30.00 | 29.51 | 29.55 | 2,426,374 | -0.24(-0.80%) |
Aug 05, 2005 | 30.35 | 30.35 | 29.62 | 29.79 | 4,137,867 | -0.49(-1.61%) |
Aug 04, 2005 | 30.34 | 30.60 | 30.14 | 30.28 | 4,443,232 | +0.06(+0.20%) |
Aug 03, 2005 | 30.16 | 30.37 | 29.99 | 30.22 | 3,395,211 | +0.01(+0.02%) |
Aug 02, 2005 | 30.12 | 30.42 | 29.91 | 30.21 | 3,667,927 | +0.23(+0.77%) |