Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.59 | 25.16 | 24.47 | 25.12 | 3,755,800 | +0.53(+2.16%) |
Oct 28, 2005 | 24.53 | 24.64 | 24.10 | 24.59 | 3,071,300 | +0.31(+1.28%) |
Oct 27, 2005 | 24.40 | 24.63 | 24.22 | 24.28 | 2,966,600 | -0.05(-0.21%) |
Oct 26, 2005 | 24.31 | 24.60 | 24.16 | 24.33 | 3,501,100 | -0.02(-0.08%) |
Oct 25, 2005 | 24.75 | 24.85 | 24.06 | 24.35 | 4,129,700 | -0.30(-1.22%) |
Oct 24, 2005 | 24.28 | 24.94 | 24.25 | 24.65 | 3,897,900 | +0.76(+3.18%) |
Oct 21, 2005 | 23.73 | 24.05 | 23.58 | 23.89 | 2,839,600 | +0.15(+0.63%) |
Oct 20, 2005 | 23.90 | 24.15 | 23.58 | 23.74 | 4,279,500 | +0.01(+0.04%) |
Oct 19, 2005 | 23.12 | 23.84 | 22.80 | 23.73 | 5,387,300 | +0.78(+3.40%) |
Oct 18, 2005 | 23.51 | 23.62 | 22.92 | 22.95 | 6,066,600 | -0.62(-2.63%) |
Oct 17, 2005 | 23.60 | 23.70 | 23.17 | 23.57 | 6,329,100 | -0.29(-1.22%) |
Oct 14, 2005 | 24.20 | 24.40 | 23.42 | 23.86 | 8,608,800 | -0.44(-1.81%) |
Oct 13, 2005 | 23.50 | 24.49 | 23.42 | 24.30 | 5,082,300 | +0.82(+3.49%) |
Oct 12, 2005 | 23.47 | 23.67 | 23.08 | 23.48 | 5,222,800 | +0.01(+0.04%) |
Oct 11, 2005 | 23.76 | 24.05 | 23.22 | 23.47 | 4,058,400 | -0.33(-1.39%) |
Oct 10, 2005 | 23.66 | 23.86 | 23.55 | 23.80 | 2,282,200 | +0.20(+0.85%) |
Oct 07, 2005 | 23.82 | 23.95 | 23.52 | 23.60 | 3,225,200 | -0.02(-0.08%) |
Oct 06, 2005 | 23.85 | 24.18 | 23.49 | 23.62 | 5,357,700 | -0.18(-0.76%) |
Oct 05, 2005 | 24.10 | 24.30 | 23.72 | 23.80 | 4,012,900 | -0.18(-0.75%) |
Oct 04, 2005 | 23.49 | 24.13 | 23.47 | 23.98 | 5,358,600 | +0.61(+2.61%) |
Oct 03, 2005 | 23.32 | 23.45 | 23.15 | 23.37 | 3,053,200 | +0.00(+0.00%) |
Sep 30, 2005 | 23.27 | 23.38 | 23.05 | 23.37 | 2,654,400 | +0.02(+0.09%) |
Sep 29, 2005 | 23.05 | 23.44 | 22.89 | 23.35 | 3,541,400 | +0.30(+1.30%) |
Sep 28, 2005 | 23.55 | 23.70 | 22.90 | 23.05 | 5,805,400 | -0.55(-2.33%) |
Sep 27, 2005 | 23.15 | 23.78 | 23.13 | 23.60 | 6,642,000 | +0.01(+0.04%) |
Sep 26, 2005 | 24.53 | 24.58 | 23.54 | 23.59 | 4,306,900 | -0.77(-3.16%) |
Sep 23, 2005 | 24.30 | 24.63 | 23.79 | 24.36 | 6,513,600 | +0.57(+2.40%) |
Sep 22, 2005 | 23.17 | 24.00 | 23.11 | 23.79 | 5,284,400 | +0.62(+2.68%) |
Sep 21, 2005 | 23.65 | 23.66 | 23.14 | 23.17 | 4,334,300 | -0.48(-2.03%) |
Sep 20, 2005 | 23.99 | 24.06 | 23.36 | 23.65 | 5,763,000 | -0.28(-1.17%) |
Sep 19, 2005 | 24.26 | 24.32 | 23.76 | 23.93 | 5,661,100 | -0.27(-1.12%) |
Sep 16, 2005 | 24.51 | 24.70 | 24.12 | 24.20 | 19,003,700 | -0.38(-1.55%) |
Sep 15, 2005 | 24.98 | 25.20 | 24.55 | 24.58 | 3,216,100 | -0.40(-1.60%) |
Sep 14, 2005 | 25.11 | 25.20 | 24.92 | 24.98 | 4,198,000 | -0.02(-0.08%) |
Sep 13, 2005 | 25.03 | 25.40 | 24.86 | 25.00 | 4,878,200 | -0.04(-0.16%) |
Sep 12, 2005 | 25.00 | 25.16 | 24.93 | 25.04 | 3,592,400 | -0.06(-0.24%) |
Sep 09, 2005 | 25.18 | 25.28 | 24.90 | 25.10 | 3,984,000 | -0.08(-0.32%) |
Sep 08, 2005 | 24.50 | 25.47 | 24.21 | 25.18 | 11,833,100 | +0.92(+3.79%) |
Sep 07, 2005 | 26.19 | 26.40 | 24.12 | 24.26 | 17,055,600 | -1.95(-7.44%) |
Sep 06, 2005 | 26.31 | 26.39 | 26.12 | 26.21 | 3,729,900 | -0.13(-0.49%) |
Sep 02, 2005 | 26.48 | 26.67 | 26.32 | 26.34 | 1,260,400 | -0.11(-0.42%) |
Sep 01, 2005 | 26.45 | 27.04 | 26.32 | 26.45 | 2,496,900 | -0.43(-1.60%) |
Aug 31, 2005 | 26.55 | 26.92 | 26.30 | 26.88 | 2,252,500 | +0.28(+1.05%) |
Aug 30, 2005 | 26.59 | 26.75 | 26.40 | 26.60 | 3,259,700 | +0.07(+0.26%) |
Aug 29, 2005 | 26.05 | 26.56 | 25.80 | 26.53 | 3,011,600 | +0.30(+1.14%) |
Aug 26, 2005 | 26.54 | 26.64 | 26.23 | 26.23 | 2,527,100 | -0.35(-1.32%) |
Aug 25, 2005 | 26.40 | 26.71 | 26.40 | 26.58 | 2,714,800 | +0.20(+0.76%) |
Aug 24, 2005 | 26.01 | 26.73 | 26.01 | 26.38 | 5,876,600 | +0.46(+1.77%) |
Aug 23, 2005 | 26.47 | 26.69 | 25.70 | 25.92 | 15,844,300 | -1.23(-4.53%) |
Aug 22, 2005 | 27.56 | 27.61 | 26.83 | 27.15 | 4,209,400 | -0.41(-1.49%) |
Aug 19, 2005 | 27.70 | 27.79 | 27.52 | 27.56 | 2,439,900 | +0.04(+0.15%) |
Aug 18, 2005 | 27.54 | 27.77 | 27.41 | 27.52 | 3,620,200 | +0.00(+0.00%) |
Aug 17, 2005 | 27.89 | 27.95 | 27.49 | 27.52 | 4,405,700 | -0.51(-1.82%) |
Aug 16, 2005 | 28.35 | 28.40 | 27.85 | 28.03 | 3,078,600 | -0.37(-1.30%) |
Aug 15, 2005 | 28.38 | 28.50 | 28.11 | 28.40 | 1,989,800 | +0.09(+0.32%) |
Aug 12, 2005 | 28.62 | 28.66 | 27.90 | 28.31 | 2,497,300 | -0.32(-1.12%) |
Aug 11, 2005 | 28.71 | 28.79 | 28.46 | 28.63 | 1,472,200 | +0.05(+0.17%) |
Aug 10, 2005 | 28.99 | 28.99 | 28.39 | 28.58 | 2,545,900 | -0.24(-0.83%) |
Aug 09, 2005 | 28.95 | 29.35 | 28.74 | 28.82 | 3,698,600 | -0.03(-0.10%) |
Aug 08, 2005 | 28.80 | 29.00 | 28.65 | 28.85 | 3,507,200 | +0.17(+0.59%) |
Aug 05, 2005 | 27.95 | 28.77 | 27.85 | 28.68 | 4,681,800 | +0.73(+2.61%) |
Aug 04, 2005 | 28.40 | 28.43 | 27.91 | 27.95 | 2,518,000 | -0.45(-1.58%) |
Aug 03, 2005 | 28.50 | 28.69 | 28.29 | 28.40 | 2,135,300 | -0.33(-1.15%) |
Aug 02, 2005 | 28.56 | 28.80 | 28.43 | 28.73 | 2,104,800 | +0.31(+1.09%) |