Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.46 | 27.82 | 27.45 | 27.68 | 2,876,814 | +0.33(+1.20%) |
Oct 28, 2005 | 27.14 | 27.52 | 27.10 | 27.36 | 1,796,474 | +0.21(+0.79%) |
Oct 27, 2005 | 27.41 | 27.48 | 27.02 | 27.14 | 2,108,137 | -0.42(-1.53%) |
Oct 26, 2005 | 27.17 | 27.72 | 26.79 | 27.56 | 3,321,704 | +0.19(+0.68%) |
Oct 25, 2005 | 27.05 | 27.44 | 26.83 | 27.38 | 1,851,262 | +0.13(+0.47%) |
Oct 24, 2005 | 26.85 | 27.45 | 26.85 | 27.25 | 4,934,505 | +0.77(+2.93%) |
Oct 21, 2005 | 26.59 | 26.89 | 26.35 | 26.47 | 2,929,806 | -0.13(-0.48%) |
Oct 20, 2005 | 26.61 | 26.88 | 26.35 | 26.60 | 2,774,723 | -0.14(-0.52%) |
Oct 19, 2005 | 25.91 | 26.85 | 25.78 | 26.74 | 3,958,202 | +0.45(+1.70%) |
Oct 18, 2005 | 26.59 | 26.66 | 26.19 | 26.29 | 6,165,736 | -0.59(-2.21%) |
Oct 17, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 1,905,302 | -0.49(-1.78%) |
Oct 14, 2005 | 27.16 | 27.38 | 26.98 | 27.38 | 1,554,869 | +0.28(+1.04%) |
Oct 13, 2005 | 26.61 | 27.16 | 26.60 | 27.10 | 2,465,306 | +0.16(+0.60%) |
Oct 12, 2005 | 26.93 | 27.26 | 26.67 | 26.93 | 3,507,025 | -0.30(-1.10%) |
Oct 11, 2005 | 27.44 | 27.63 | 27.23 | 27.24 | 3,347,451 | -0.19(-0.71%) |
Oct 10, 2005 | 27.92 | 27.94 | 27.26 | 27.43 | 3,113,181 | -0.49(-1.77%) |
Oct 07, 2005 | 28.06 | 28.18 | 27.92 | 27.92 | 2,458,719 | -0.08(-0.29%) |
Oct 06, 2005 | 28.66 | 28.69 | 27.93 | 28.00 | 2,666,494 | -0.65(-2.26%) |
Oct 05, 2005 | 28.93 | 29.07 | 28.65 | 28.65 | 1,830,006 | -0.39(-1.36%) |
Oct 04, 2005 | 28.94 | 29.36 | 28.89 | 29.05 | 2,008,740 | +0.11(+0.39%) |
Oct 03, 2005 | 28.73 | 29.41 | 28.55 | 28.93 | 1,932,396 | +0.07(+0.25%) |
Sep 30, 2005 | 28.33 | 28.87 | 28.36 | 28.86 | 2,197,354 | +0.53(+1.89%) |
Sep 29, 2005 | 28.56 | 28.61 | 28.12 | 28.32 | 2,546,590 | -0.28(-0.98%) |
Sep 28, 2005 | 28.95 | 29.05 | 28.55 | 28.61 | 1,551,426 | -0.45(-1.54%) |
Sep 27, 2005 | 29.36 | 29.37 | 28.85 | 29.05 | 1,931,498 | -0.52(-1.76%) |
Sep 26, 2005 | 29.29 | 29.85 | 29.01 | 29.57 | 4,030,504 | +1.01(+3.53%) |
Sep 23, 2005 | 28.57 | 28.83 | 28.18 | 28.57 | 2,156,039 | +0.36(+1.28%) |
Sep 22, 2005 | 28.10 | 28.42 | 27.96 | 28.20 | 2,054,846 | +0.05(+0.17%) |
Sep 21, 2005 | 28.71 | 28.72 | 28.09 | 28.16 | 3,709,860 | -0.69(-2.39%) |
Sep 20, 2005 | 28.93 | 29.07 | 28.77 | 28.85 | 2,724,126 | -0.05(-0.16%) |
Sep 19, 2005 | 28.63 | 28.92 | 28.56 | 28.89 | 3,289,071 | +0.40(+1.41%) |
Sep 16, 2005 | 28.51 | 28.79 | 28.41 | 28.49 | 5,690,159 | +0.10(+0.35%) |
Sep 15, 2005 | 28.56 | 28.70 | 28.39 | 28.39 | 2,083,737 | -0.17(-0.61%) |
Sep 14, 2005 | 28.75 | 28.83 | 28.49 | 28.57 | 2,983,246 | -0.06(-0.21%) |
Sep 13, 2005 | 28.96 | 29.06 | 28.61 | 28.63 | 3,850,273 | -0.31(-1.09%) |
Sep 12, 2005 | 28.69 | 29.08 | 28.63 | 28.94 | 7,734,376 | +0.96(+3.44%) |
Sep 09, 2005 | 28.15 | 28.26 | 27.89 | 27.98 | 2,683,260 | -0.13(-0.45%) |
Sep 08, 2005 | 28.20 | 28.24 | 27.96 | 28.10 | 2,801,818 | -0.25(-0.90%) |
Sep 07, 2005 | 28.42 | 28.51 | 28.26 | 28.36 | 4,115,231 | +0.10(+0.35%) |
Sep 06, 2005 | 28.78 | 28.78 | 28.10 | 28.26 | 3,471,697 | +0.26(+0.93%) |
Sep 02, 2005 | 28.32 | 28.54 | 27.87 | 28.00 | 2,759,454 | -0.01(-0.02%) |
Sep 01, 2005 | 28.66 | 28.76 | 27.76 | 28.00 | 3,620,193 | -0.53(-1.87%) |
Aug 31, 2005 | 29.09 | 29.16 | 28.38 | 28.54 | 4,036,192 | -0.46(-1.59%) |
Aug 30, 2005 | 29.13 | 29.27 | 28.78 | 29.00 | 1,702,916 | -0.37(-1.25%) |
Aug 29, 2005 | 29.25 | 29.42 | 28.56 | 29.37 | 2,714,097 | +0.18(+0.62%) |
Aug 26, 2005 | 29.52 | 29.56 | 29.09 | 29.19 | 1,642,290 | -0.22(-0.75%) |
Aug 25, 2005 | 29.78 | 29.87 | 29.27 | 29.41 | 1,890,482 | -0.31(-1.03%) |
Aug 24, 2005 | 30.16 | 30.16 | 29.61 | 29.71 | 1,527,774 | -0.37(-1.22%) |
Aug 23, 2005 | 30.16 | 30.39 | 29.99 | 30.08 | 1,294,401 | +0.13(+0.42%) |
Aug 22, 2005 | 29.83 | 29.99 | 29.73 | 29.95 | 812,986 | +0.15(+0.52%) |
Aug 19, 2005 | 29.78 | 29.89 | 29.74 | 29.80 | 1,190,215 | +0.14(+0.47%) |
Aug 18, 2005 | 29.34 | 29.89 | 29.33 | 29.66 | 2,539,554 | +0.29(+0.98%) |
Aug 17, 2005 | 29.39 | 29.40 | 29.23 | 29.37 | 1,702,317 | -0.04(-0.14%) |
Aug 16, 2005 | 29.77 | 29.88 | 29.32 | 29.41 | 4,841,245 | -0.50(-1.67%) |
Aug 15, 2005 | 29.96 | 29.99 | 29.78 | 29.91 | 1,455,173 | -0.09(-0.29%) |
Aug 12, 2005 | 30.20 | 30.23 | 29.93 | 30.00 | 1,931,947 | -0.23(-0.75%) |
Aug 11, 2005 | 30.24 | 30.26 | 29.85 | 30.23 | 3,022,466 | -0.07(-0.24%) |
Aug 10, 2005 | 30.89 | 30.90 | 30.28 | 30.30 | 2,164,571 | -0.55(-1.78%) |
Aug 09, 2005 | 30.55 | 30.96 | 30.55 | 30.85 | 2,033,290 | +0.37(+1.21%) |
Aug 08, 2005 | 30.76 | 30.83 | 30.42 | 30.48 | 1,617,590 | -0.07(-0.22%) |
Aug 05, 2005 | 30.72 | 31.05 | 30.44 | 30.55 | 2,323,396 | -0.01(-0.02%) |
Aug 04, 2005 | 30.36 | 30.56 | 30.00 | 30.56 | 1,673,725 | +0.36(+1.19%) |
Aug 03, 2005 | 30.44 | 30.51 | 30.10 | 30.20 | 1,693,934 | +0.10(+0.33%) |
Aug 02, 2005 | 30.27 | 30.31 | 30.01 | 30.09 | 1,571,485 | -0.02(-0.07%) |