Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.96 | 27.13 | 25.96 | 27.06 | 3,780,737 | +1.06(+4.06%) |
Oct 28, 2005 | 25.10 | 26.01 | 25.10 | 26.01 | 2,259,338 | +1.01(+4.06%) |
Oct 27, 2005 | 25.06 | 25.25 | 24.95 | 24.99 | 1,746,889 | -0.09(-0.38%) |
Oct 26, 2005 | 25.32 | 25.71 | 25.08 | 25.09 | 2,118,479 | -0.34(-1.32%) |
Oct 25, 2005 | 25.46 | 25.72 | 25.18 | 25.42 | 1,520,234 | -0.38(-1.48%) |
Oct 24, 2005 | 25.55 | 25.85 | 25.51 | 25.80 | 1,986,234 | +0.41(+1.61%) |
Oct 21, 2005 | 25.34 | 25.55 | 24.90 | 25.40 | 2,863,521 | +0.06(+0.22%) |
Oct 20, 2005 | 25.64 | 25.81 | 25.19 | 25.34 | 1,925,117 | -0.28(-1.09%) |
Oct 19, 2005 | 24.80 | 25.73 | 24.67 | 25.62 | 3,353,153 | +0.83(+3.36%) |
Oct 18, 2005 | 25.24 | 25.30 | 24.67 | 24.79 | 2,380,757 | -0.70(-2.73%) |
Oct 17, 2005 | 25.71 | 25.71 | 25.08 | 25.48 | 3,318,927 | -0.30(-1.15%) |
Oct 14, 2005 | 26.20 | 26.24 | 25.52 | 25.78 | 2,483,084 | -0.42(-1.61%) |
Oct 13, 2005 | 24.66 | 26.43 | 24.66 | 26.20 | 4,783,284 | +1.60(+6.49%) |
Oct 12, 2005 | 24.83 | 24.99 | 24.43 | 24.60 | 3,516,596 | +0.17(+0.69%) |
Oct 11, 2005 | 24.48 | 24.74 | 24.35 | 24.43 | 3,103,797 | -0.00(-0.02%) |
Oct 10, 2005 | 24.69 | 24.77 | 24.22 | 24.44 | 2,864,103 | -0.63(-2.52%) |
Oct 07, 2005 | 25.13 | 25.38 | 24.88 | 25.07 | 2,186,930 | +0.03(+0.14%) |
Oct 06, 2005 | 25.07 | 25.37 | 24.65 | 25.04 | 2,902,985 | +0.02(+0.09%) |
Oct 05, 2005 | 26.04 | 26.16 | 25.01 | 25.01 | 3,498,319 | -1.03(-3.96%) |
Oct 04, 2005 | 26.74 | 26.77 | 26.02 | 26.05 | 2,349,442 | -0.69(-2.57%) |
Oct 03, 2005 | 26.95 | 26.84 | 26.23 | 26.73 | 2,876,908 | -0.22(-0.81%) |
Sep 30, 2005 | 26.36 | 27.15 | 25.96 | 26.95 | 3,643,835 | +0.59(+2.23%) |
Sep 29, 2005 | 25.50 | 26.40 | 25.48 | 26.36 | 2,340,129 | +0.74(+2.90%) |
Sep 28, 2005 | 25.80 | 25.89 | 25.28 | 25.62 | 1,832,802 | -0.18(-0.70%) |
Sep 27, 2005 | 25.12 | 25.96 | 24.88 | 25.80 | 4,891,431 | +1.28(+5.24%) |
Sep 26, 2005 | 25.77 | 25.82 | 23.88 | 24.52 | 8,194,061 | -1.25(-4.85%) |
Sep 23, 2005 | 25.77 | 25.80 | 25.13 | 25.77 | 1,880,881 | +0.26(+1.01%) |
Sep 22, 2005 | 25.58 | 25.68 | 25.40 | 25.51 | 2,954,905 | -0.18(-0.69%) |
Sep 21, 2005 | 26.23 | 26.23 | 25.31 | 25.68 | 3,809,142 | -0.61(-2.30%) |
Sep 20, 2005 | 26.87 | 27.20 | 26.23 | 26.29 | 3,013,926 | -0.52(-1.92%) |
Sep 19, 2005 | 27.29 | 27.30 | 26.67 | 26.81 | 2,104,044 | -0.48(-1.76%) |
Sep 16, 2005 | 27.48 | 27.62 | 27.16 | 27.29 | 1,910,217 | -0.04(-0.16%) |
Sep 15, 2005 | 27.56 | 27.66 | 27.18 | 27.33 | 763,318 | -0.18(-0.64%) |
Sep 14, 2005 | 27.71 | 27.79 | 27.36 | 27.51 | 1,160,286 | -0.07(-0.26%) |
Sep 13, 2005 | 27.86 | 28.01 | 27.58 | 27.58 | 1,230,133 | -0.39(-1.38%) |
Sep 12, 2005 | 28.34 | 28.44 | 27.92 | 27.97 | 1,208,248 | -0.37(-1.32%) |
Sep 09, 2005 | 28.43 | 28.43 | 28.17 | 28.34 | 1,069,134 | +0.02(+0.06%) |
Sep 08, 2005 | 28.27 | 28.40 | 28.14 | 28.32 | 1,372,739 | -0.12(-0.41%) |
Sep 07, 2005 | 27.45 | 28.47 | 27.43 | 28.44 | 2,205,789 | +0.90(+3.26%) |
Sep 06, 2005 | 27.21 | 27.54 | 27.13 | 27.54 | 2,007,305 | +0.48(+1.78%) |
Sep 02, 2005 | 27.19 | 27.39 | 26.90 | 27.06 | 1,120,123 | -0.09(-0.35%) |
Sep 01, 2005 | 27.15 | 27.49 | 27.01 | 27.15 | 1,302,658 | -0.27(-0.97%) |
Aug 31, 2005 | 26.65 | 27.42 | 26.63 | 27.42 | 1,526,054 | +0.44(+1.62%) |
Aug 30, 2005 | 27.33 | 27.33 | 26.76 | 26.98 | 1,739,323 | -0.38(-1.38%) |
Aug 29, 2005 | 27.23 | 27.42 | 27.14 | 27.36 | 1,255,278 | -0.09(-0.34%) |
Aug 26, 2005 | 27.18 | 27.63 | 27.18 | 27.45 | 1,486,125 | +0.34(+1.24%) |
Aug 25, 2005 | 27.06 | 27.30 | 27.02 | 27.12 | 1,621,396 | +0.30(+1.10%) |
Aug 24, 2005 | 27.09 | 27.11 | 26.59 | 26.82 | 1,752,012 | -0.41(-1.51%) |
Aug 23, 2005 | 27.89 | 27.94 | 27.13 | 27.23 | 1,822,674 | -0.59(-2.13%) |
Aug 22, 2005 | 27.93 | 28.30 | 27.76 | 27.83 | 1,350,853 | -0.08(-0.28%) |
Aug 19, 2005 | 27.70 | 28.04 | 27.60 | 27.91 | 1,715,458 | +0.46(+1.69%) |
Aug 18, 2005 | 27.43 | 27.51 | 27.29 | 27.44 | 1,575,530 | -0.04(-0.16%) |
Aug 17, 2005 | 27.42 | 27.67 | 27.26 | 27.48 | 1,280,074 | +0.12(+0.42%) |
Aug 16, 2005 | 27.79 | 27.88 | 27.30 | 27.37 | 1,739,323 | -0.46(-1.67%) |
Aug 15, 2005 | 27.91 | 28.21 | 27.45 | 27.83 | 2,752,929 | -0.05(-0.17%) |
Aug 12, 2005 | 28.00 | 28.20 | 27.79 | 27.88 | 1,280,074 | -0.12(-0.41%) |
Aug 11, 2005 | 28.04 | 28.23 | 27.91 | 28.00 | 2,119,760 | +0.02(+0.08%) |
Aug 10, 2005 | 28.64 | 28.73 | 27.94 | 27.97 | 2,365,740 | -0.37(-1.30%) |
Aug 09, 2005 | 28.61 | 28.69 | 28.22 | 28.34 | 2,282,388 | -0.18(-0.63%) |
Aug 08, 2005 | 28.99 | 29.26 | 28.48 | 28.52 | 1,521,049 | -0.38(-1.31%) |
Aug 05, 2005 | 28.99 | 29.59 | 28.80 | 28.90 | 2,437,217 | +0.32(+1.13%) |
Aug 04, 2005 | 29.06 | 29.60 | 28.46 | 28.58 | 2,899,027 | -0.15(-0.51%) |
Aug 03, 2005 | 28.03 | 28.83 | 28.03 | 28.73 | 2,253,518 | +0.66(+2.34%) |
Aug 02, 2005 | 28.39 | 28.40 | 27.94 | 28.07 | 3,005,544 | -0.19(-0.67%) |