Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.31 | 23.80 | 23.29 | 23.67 | 10,654,263 | +0.53(+2.31%) |
Oct 28, 2005 | 22.86 | 28.04 | 22.83 | 23.14 | 8,965,813 | +0.39(+1.71%) |
Oct 27, 2005 | 23.08 | 23.12 | 22.68 | 22.75 | 6,362,210 | -0.16(-0.68%) |
Oct 26, 2005 | 22.88 | 23.17 | 22.82 | 22.91 | 7,043,890 | +0.06(+0.26%) |
Oct 25, 2005 | 22.51 | 22.94 | 22.49 | 22.85 | 9,620,110 | +0.21(+0.94%) |
Oct 24, 2005 | 22.32 | 22.68 | 22.31 | 22.63 | 8,556,104 | +0.31(+1.39%) |
Oct 21, 2005 | 22.44 | 22.72 | 22.25 | 22.32 | 9,020,166 | +0.02(+0.09%) |
Oct 20, 2005 | 22.66 | 22.77 | 22.24 | 22.30 | 7,844,365 | -0.47(-2.05%) |
Oct 19, 2005 | 22.56 | 22.81 | 22.25 | 22.77 | 8,784,429 | +0.05(+0.21%) |
Oct 18, 2005 | 22.82 | 22.87 | 22.53 | 22.72 | 9,466,212 | -0.10(-0.43%) |
Oct 17, 2005 | 22.58 | 22.88 | 22.47 | 22.82 | 7,438,569 | +0.10(+0.43%) |
Oct 14, 2005 | 22.74 | 22.87 | 22.54 | 22.72 | 6,643,035 | -0.04(-0.17%) |
Oct 13, 2005 | 22.49 | 22.79 | 22.42 | 22.76 | 8,598,105 | +0.09(+0.39%) |
Oct 12, 2005 | 23.07 | 23.28 | 22.54 | 22.67 | 12,871,628 | -0.42(-1.81%) |
Oct 11, 2005 | 23.14 | 23.40 | 23.02 | 23.09 | 8,595,634 | -0.11(-0.46%) |
Oct 10, 2005 | 23.35 | 23.43 | 23.16 | 23.20 | 6,906,360 | -0.21(-0.91%) |
Oct 07, 2005 | 23.41 | 23.50 | 23.33 | 23.41 | 5,902,781 | +0.01(+0.04%) |
Oct 06, 2005 | 23.56 | 23.90 | 23.24 | 23.40 | 9,634,110 | -0.14(-0.58%) |
Oct 05, 2005 | 23.70 | 23.87 | 23.53 | 23.54 | 7,428,686 | -0.32(-1.34%) |
Oct 04, 2005 | 23.32 | 24.29 | 23.37 | 23.86 | 14,182,282 | +0.53(+2.29%) |
Oct 03, 2005 | 23.44 | 23.53 | 23.28 | 23.32 | 5,954,252 | -0.12(-0.50%) |
Sep 30, 2005 | 23.35 | 23.65 | 23.33 | 23.44 | 8,324,382 | +0.17(+0.71%) |
Sep 29, 2005 | 22.70 | 23.31 | 22.61 | 23.28 | 11,876,078 | +0.57(+2.52%) |
Sep 28, 2005 | 22.67 | 22.90 | 22.56 | 22.70 | 8,602,531 | +0.01(+0.04%) |
Sep 27, 2005 | 22.63 | 22.82 | 22.44 | 22.69 | 8,941,930 | +0.10(+0.43%) |
Sep 26, 2005 | 22.73 | 22.77 | 22.47 | 22.60 | 7,437,539 | +0.04(+0.17%) |
Sep 23, 2005 | 22.57 | 22.61 | 22.31 | 22.56 | 10,211,510 | -0.01(-0.04%) |
Sep 22, 2005 | 22.57 | 22.68 | 22.25 | 22.57 | 11,617,694 | -0.10(-0.43%) |
Sep 21, 2005 | 23.07 | 22.99 | 22.65 | 22.66 | 11,860,534 | -0.41(-1.77%) |
Sep 20, 2005 | 23.22 | 23.49 | 23.06 | 23.07 | 10,691,116 | -0.15(-0.63%) |
Sep 19, 2005 | 23.31 | 23.37 | 23.12 | 23.22 | 8,210,735 | -0.20(-0.87%) |
Sep 16, 2005 | 23.41 | 23.55 | 23.33 | 23.42 | 12,097,609 | +0.11(+0.46%) |
Sep 15, 2005 | 23.33 | 23.41 | 23.23 | 23.31 | 12,033,991 | -0.11(-0.46%) |
Sep 14, 2005 | 24.10 | 24.27 | 23.17 | 23.42 | 13,291,012 | -0.68(-2.82%) |
Sep 13, 2005 | 24.40 | 24.41 | 24.08 | 24.10 | 6,062,341 | -0.30(-1.23%) |
Sep 12, 2005 | 24.35 | 24.44 | 24.20 | 24.40 | 6,063,782 | +0.08(+0.32%) |
Sep 09, 2005 | 24.24 | 24.58 | 24.13 | 24.32 | 8,728,429 | +0.09(+0.36%) |
Sep 08, 2005 | 24.32 | 24.43 | 24.19 | 24.24 | 9,370,476 | -0.26(-1.07%) |
Sep 07, 2005 | 24.32 | 24.62 | 24.31 | 24.50 | 7,153,523 | +0.05(+0.20%) |
Sep 06, 2005 | 24.09 | 24.54 | 24.09 | 24.45 | 7,377,319 | +0.40(+1.66%) |
Sep 02, 2005 | 24.05 | 24.22 | 23.85 | 24.05 | 6,551,623 | +0.07(+0.28%) |
Sep 01, 2005 | 24.37 | 24.45 | 23.95 | 23.98 | 10,405,967 | -0.49(-1.99%) |
Aug 31, 2005 | 24.53 | 24.53 | 24.21 | 24.47 | 9,673,743 | -0.10(-0.40%) |
Aug 30, 2005 | 24.42 | 24.64 | 24.41 | 24.57 | 10,696,160 | -0.06(-0.24%) |
Aug 29, 2005 | 24.41 | 24.73 | 24.38 | 24.63 | 6,024,870 | +0.02(+0.08%) |
Aug 26, 2005 | 24.53 | 24.75 | 24.44 | 24.61 | 6,585,285 | +0.13(+0.52%) |
Aug 25, 2005 | 24.76 | 24.76 | 24.43 | 24.48 | 7,731,129 | -0.19(-0.79%) |
Aug 24, 2005 | 24.98 | 25.06 | 24.67 | 24.67 | 7,925,174 | -0.39(-1.55%) |
Aug 23, 2005 | 24.90 | 25.11 | 24.82 | 25.06 | 7,273,656 | +0.07(+0.27%) |
Aug 22, 2005 | 25.17 | 25.23 | 24.77 | 24.99 | 9,609,713 | -0.23(-0.92%) |
Aug 19, 2005 | 25.35 | 25.45 | 25.18 | 25.23 | 5,865,413 | -0.11(-0.42%) |
Aug 18, 2005 | 25.42 | 25.51 | 25.27 | 25.33 | 6,444,769 | -0.20(-0.80%) |
Aug 17, 2005 | 25.42 | 25.71 | 25.32 | 25.54 | 5,924,708 | +0.03(+0.11%) |
Aug 16, 2005 | 25.45 | 25.61 | 25.33 | 25.51 | 8,632,693 | +0.09(+0.34%) |
Aug 15, 2005 | 25.11 | 25.51 | 24.98 | 25.42 | 9,212,667 | +0.40(+1.59%) |
Aug 12, 2005 | 25.09 | 25.14 | 24.79 | 25.02 | 6,590,432 | -0.12(-0.46%) |
Aug 11, 2005 | 24.67 | 25.16 | 24.67 | 25.14 | 8,556,104 | +0.40(+1.61%) |
Aug 10, 2005 | 24.87 | 25.21 | 24.55 | 24.74 | 12,587,508 | -0.65(-2.56%) |
Aug 09, 2005 | 24.91 | 25.51 | 24.91 | 25.39 | 11,010,029 | +0.71(+2.87%) |
Aug 08, 2005 | 24.72 | 25.02 | 24.57 | 24.68 | 4,213,302 | -0.07(-0.27%) |
Aug 05, 2005 | 24.77 | 24.86 | 24.58 | 24.75 | 4,035,933 | -0.14(-0.55%) |
Aug 04, 2005 | 25.01 | 25.09 | 24.83 | 24.89 | 4,101,610 | -0.15(-0.58%) |
Aug 03, 2005 | 24.94 | 25.40 | 24.79 | 25.03 | 7,936,292 | +0.20(+0.82%) |
Aug 02, 2005 | 24.85 | 24.92 | 24.72 | 24.83 | 4,902,291 | -0.05(-0.20%) |