Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.03 | 28.68 | 28.03 | 28.64 | 7,995,735 | +0.69(+2.46%) |
Oct 28, 2005 | 27.53 | 27.96 | 27.53 | 27.96 | 9,122,402 | +0.60(+2.20%) |
Oct 27, 2005 | 27.93 | 28.34 | 27.34 | 27.36 | 7,309,218 | -0.58(-2.06%) |
Oct 26, 2005 | 28.14 | 28.49 | 27.93 | 27.93 | 5,783,299 | -0.21(-0.74%) |
Oct 25, 2005 | 28.32 | 28.37 | 27.91 | 28.14 | 5,408,392 | -0.18(-0.63%) |
Oct 24, 2005 | 27.88 | 28.36 | 27.87 | 28.32 | 5,240,902 | +0.61(+2.21%) |
Oct 21, 2005 | 27.45 | 27.89 | 27.27 | 27.71 | 5,188,317 | +0.33(+1.19%) |
Oct 20, 2005 | 28.36 | 28.45 | 27.36 | 27.38 | 5,687,868 | -0.95(-3.36%) |
Oct 19, 2005 | 27.69 | 28.33 | 27.43 | 28.33 | 4,834,834 | +0.64(+2.33%) |
Oct 18, 2005 | 28.28 | 28.30 | 27.57 | 27.69 | 5,465,846 | -0.48(-1.71%) |
Oct 17, 2005 | 27.37 | 28.26 | 27.35 | 28.17 | 9,406,747 | +0.97(+3.56%) |
Oct 14, 2005 | 27.25 | 27.34 | 27.06 | 27.20 | 4,268,092 | -0.02(-0.08%) |
Oct 13, 2005 | 27.11 | 27.37 | 26.96 | 27.22 | 5,820,303 | +0.07(+0.27%) |
Oct 12, 2005 | 27.35 | 27.71 | 27.06 | 27.15 | 4,959,478 | -0.20(-0.72%) |
Oct 11, 2005 | 27.60 | 28.04 | 27.35 | 27.35 | 4,860,152 | -0.25(-0.89%) |
Oct 10, 2005 | 28.13 | 28.13 | 27.51 | 27.59 | 2,680,825 | -0.34(-1.22%) |
Oct 07, 2005 | 27.48 | 27.94 | 27.35 | 27.94 | 3,482,249 | +0.44(+1.60%) |
Oct 06, 2005 | 28.13 | 28.17 | 27.39 | 27.50 | 5,424,947 | -0.45(-1.62%) |
Oct 05, 2005 | 28.09 | 28.35 | 27.90 | 27.95 | 4,692,662 | -0.02(-0.07%) |
Oct 04, 2005 | 28.40 | 28.51 | 27.96 | 27.97 | 6,345,172 | -0.54(-1.89%) |
Oct 03, 2005 | 28.47 | 28.56 | 28.19 | 28.51 | 5,170,789 | +0.04(+0.13%) |
Sep 30, 2005 | 28.36 | 28.47 | 28.04 | 28.47 | 4,681,950 | +0.11(+0.38%) |
Sep 29, 2005 | 28.02 | 28.45 | 28.00 | 28.36 | 3,633,185 | +0.31(+1.12%) |
Sep 28, 2005 | 28.04 | 28.19 | 27.91 | 28.05 | 5,209,741 | +0.02(+0.05%) |
Sep 27, 2005 | 27.84 | 28.08 | 27.55 | 28.03 | 8,815,661 | +0.23(+0.84%) |
Sep 26, 2005 | 28.04 | 28.04 | 27.59 | 27.80 | 6,060,827 | -0.06(-0.22%) |
Sep 23, 2005 | 28.07 | 28.09 | 27.78 | 27.86 | 5,071,463 | -0.25(-0.89%) |
Sep 22, 2005 | 28.16 | 28.16 | 27.58 | 28.11 | 5,599,254 | +0.10(+0.37%) |
Sep 21, 2005 | 28.52 | 28.53 | 27.89 | 28.00 | 6,133,861 | -0.51(-1.80%) |
Sep 20, 2005 | 28.54 | 28.91 | 28.40 | 28.52 | 9,707,646 | +0.14(+0.48%) |
Sep 19, 2005 | 28.70 | 28.70 | 28.26 | 28.38 | 8,114,536 | -0.29(-1.01%) |
Sep 16, 2005 | 28.63 | 28.91 | 28.28 | 28.67 | 26,671,926 | +0.05(+0.17%) |
Sep 15, 2005 | 28.34 | 28.64 | 28.14 | 28.62 | 9,904,350 | +0.40(+1.43%) |
Sep 14, 2005 | 28.34 | 28.36 | 28.16 | 28.22 | 5,882,625 | +0.00(+0.00%) |
Sep 13, 2005 | 28.48 | 28.48 | 28.18 | 28.22 | 6,359,779 | -0.41(-1.43%) |
Sep 12, 2005 | 28.86 | 28.86 | 28.51 | 28.63 | 8,802,028 | -0.23(-0.79%) |
Sep 09, 2005 | 27.89 | 28.95 | 27.88 | 28.86 | 10,553,864 | +1.04(+3.75%) |
Sep 08, 2005 | 27.42 | 27.92 | 27.33 | 27.81 | 7,470,866 | +0.40(+1.45%) |
Sep 07, 2005 | 27.30 | 27.42 | 27.12 | 27.42 | 3,666,294 | +0.12(+0.44%) |
Sep 06, 2005 | 27.13 | 27.35 | 27.00 | 27.30 | 3,447,193 | +0.41(+1.51%) |
Sep 02, 2005 | 26.95 | 27.06 | 26.86 | 26.89 | 2,432,510 | -0.06(-0.23%) |
Sep 01, 2005 | 26.96 | 26.96 | 26.70 | 26.95 | 6,232,213 | -0.06(-0.24%) |
Aug 31, 2005 | 26.80 | 27.02 | 26.59 | 27.02 | 6,558,431 | +0.26(+0.96%) |
Aug 30, 2005 | 26.99 | 26.99 | 26.66 | 26.76 | 4,872,812 | -0.28(-1.03%) |
Aug 29, 2005 | 26.87 | 27.05 | 26.82 | 27.04 | 4,875,733 | +0.05(+0.18%) |
Aug 26, 2005 | 27.21 | 27.25 | 26.99 | 26.99 | 3,761,725 | -0.22(-0.83%) |
Aug 25, 2005 | 27.30 | 27.33 | 27.07 | 27.21 | 7,047,270 | -0.20(-0.73%) |
Aug 24, 2005 | 27.47 | 27.75 | 27.39 | 27.41 | 6,422,101 | -0.05(-0.19%) |
Aug 23, 2005 | 27.22 | 27.48 | 27.17 | 27.46 | 6,683,075 | +0.39(+1.46%) |
Aug 22, 2005 | 26.87 | 27.31 | 26.87 | 27.07 | 4,218,429 | +0.21(+0.77%) |
Aug 19, 2005 | 27.02 | 27.02 | 26.75 | 26.86 | 3,007,043 | -0.06(-0.21%) |
Aug 18, 2005 | 26.71 | 26.96 | 26.55 | 26.92 | 4,690,714 | +0.24(+0.90%) |
Aug 17, 2005 | 27.23 | 27.42 | 26.68 | 26.68 | 7,225,472 | -0.42(-1.54%) |
Aug 16, 2005 | 26.38 | 27.40 | 26.22 | 27.10 | 12,259,932 | +0.71(+2.71%) |
Aug 15, 2005 | 26.30 | 26.43 | 26.18 | 26.38 | 3,392,661 | +0.09(+0.33%) |
Aug 12, 2005 | 26.37 | 26.44 | 26.16 | 26.29 | 3,175,507 | -0.07(-0.28%) |
Aug 11, 2005 | 26.11 | 26.37 | 26.04 | 26.37 | 3,157,005 | +0.29(+1.12%) |
Aug 10, 2005 | 25.82 | 26.23 | 25.82 | 26.08 | 5,900,153 | +0.29(+1.14%) |
Aug 09, 2005 | 25.85 | 25.87 | 25.71 | 25.78 | 2,748,016 | +0.01(+0.02%) |
Aug 08, 2005 | 25.79 | 26.01 | 25.76 | 25.78 | 3,245,620 | +0.07(+0.26%) |
Aug 05, 2005 | 25.79 | 25.81 | 25.64 | 25.71 | 4,015,882 | -0.11(-0.43%) |
Aug 04, 2005 | 25.94 | 25.97 | 25.80 | 25.82 | 2,686,668 | -0.13(-0.50%) |
Aug 03, 2005 | 25.94 | 26.03 | 25.86 | 25.95 | 3,128,766 | +0.01(+0.05%) |
Aug 02, 2005 | 25.88 | 26.15 | 25.84 | 25.94 | 5,326,595 | +0.10(+0.41%) |