Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.73 | 27.76 | 26.70 | 27.52 | 2,480,318 | +0.82(+3.07%) |
Oct 28, 2005 | 26.98 | 27.05 | 26.45 | 26.70 | 2,409,075 | +0.23(+0.87%) |
Oct 27, 2005 | 27.22 | 27.94 | 26.26 | 26.47 | 4,291,254 | -0.87(-3.18%) |
Oct 26, 2005 | 27.17 | 27.55 | 27.05 | 27.34 | 2,482,560 | +0.09(+0.33%) |
Oct 25, 2005 | 27.49 | 27.54 | 26.83 | 27.25 | 2,663,598 | -0.17(-0.62%) |
Oct 24, 2005 | 26.24 | 27.51 | 26.11 | 27.42 | 4,000,796 | +1.04(+3.94%) |
Oct 21, 2005 | 25.98 | 26.51 | 25.68 | 26.38 | 3,450,835 | +0.23(+0.88%) |
Oct 20, 2005 | 25.77 | 26.51 | 25.31 | 26.15 | 7,059,727 | +1.68(+6.87%) |
Oct 19, 2005 | 23.72 | 24.48 | 23.60 | 24.47 | 2,071,954 | +0.67(+2.82%) |
Oct 18, 2005 | 24.06 | 24.09 | 23.71 | 23.80 | 774,414 | -0.29(-1.20%) |
Oct 17, 2005 | 24.33 | 24.33 | 23.76 | 24.09 | 838,972 | -0.20(-0.82%) |
Oct 14, 2005 | 23.97 | 24.39 | 23.67 | 24.29 | 1,072,979 | +0.34(+1.42%) |
Oct 13, 2005 | 24.11 | 24.15 | 23.36 | 23.95 | 2,016,489 | -0.20(-0.83%) |
Oct 12, 2005 | 24.32 | 24.52 | 24.11 | 24.15 | 1,259,243 | -0.40(-1.63%) |
Oct 11, 2005 | 24.29 | 24.88 | 24.22 | 24.55 | 2,117,790 | +0.17(+0.70%) |
Oct 10, 2005 | 24.30 | 24.40 | 24.21 | 24.38 | 1,021,131 | +0.16(+0.66%) |
Oct 07, 2005 | 24.31 | 24.45 | 24.06 | 24.22 | 1,509,255 | -0.08(-0.33%) |
Oct 06, 2005 | 25.02 | 25.25 | 24.03 | 24.30 | 2,174,890 | -0.47(-1.90%) |
Oct 05, 2005 | 25.31 | 25.35 | 24.66 | 24.77 | 903,212 | -0.57(-2.25%) |
Oct 04, 2005 | 25.32 | 25.65 | 25.25 | 25.34 | 1,789,437 | +0.03(+0.12%) |
Oct 03, 2005 | 25.00 | 25.40 | 24.95 | 25.31 | 1,204,363 | +0.17(+0.68%) |
Sep 30, 2005 | 24.92 | 25.19 | 24.76 | 25.14 | 1,126,760 | +0.30(+1.21%) |
Sep 29, 2005 | 24.46 | 24.95 | 24.10 | 24.84 | 994,066 | +0.45(+1.85%) |
Sep 28, 2005 | 23.91 | 24.47 | 23.90 | 24.39 | 1,408,906 | +0.49(+2.05%) |
Sep 27, 2005 | 23.75 | 24.10 | 23.52 | 23.90 | 984,071 | +0.16(+0.67%) |
Sep 26, 2005 | 23.75 | 23.87 | 23.54 | 23.74 | 1,368,046 | +0.08(+0.34%) |
Sep 23, 2005 | 23.66 | 23.81 | 23.44 | 23.66 | 1,211,166 | -0.11(-0.46%) |
Sep 22, 2005 | 23.77 | 23.85 | 23.40 | 23.77 | 1,965,120 | -0.31(-1.29%) |
Sep 21, 2005 | 24.51 | 24.61 | 23.99 | 24.08 | 1,435,071 | -0.57(-2.31%) |
Sep 20, 2005 | 24.63 | 24.95 | 24.48 | 24.65 | 1,411,123 | +0.06(+0.24%) |
Sep 19, 2005 | 25.15 | 25.15 | 24.29 | 24.59 | 1,474,044 | -0.53(-2.11%) |
Sep 16, 2005 | 25.16 | 25.27 | 24.88 | 25.12 | 3,417,612 | +0.04(+0.16%) |
Sep 15, 2005 | 25.21 | 25.39 | 24.95 | 25.08 | 1,365,648 | -0.07(-0.28%) |
Sep 14, 2005 | 25.33 | 25.49 | 24.93 | 25.15 | 1,996,600 | -0.26(-1.02%) |
Sep 13, 2005 | 25.20 | 25.59 | 25.19 | 25.41 | 1,772,846 | +0.08(+0.32%) |
Sep 12, 2005 | 24.90 | 25.51 | 24.90 | 25.33 | 1,557,830 | +0.36(+1.44%) |
Sep 09, 2005 | 24.77 | 24.97 | 24.57 | 24.97 | 845,822 | +0.21(+0.85%) |
Sep 08, 2005 | 24.87 | 24.88 | 24.62 | 24.76 | 1,158,120 | -0.13(-0.52%) |
Sep 07, 2005 | 24.83 | 25.00 | 24.37 | 24.89 | 1,988,808 | -0.04(-0.16%) |
Sep 06, 2005 | 24.19 | 24.94 | 24.06 | 24.93 | 1,779,783 | +0.82(+3.40%) |
Sep 02, 2005 | 23.94 | 24.15 | 23.86 | 24.11 | 1,090,992 | +0.17(+0.71%) |
Sep 01, 2005 | 23.65 | 24.15 | 23.56 | 23.94 | 1,518,031 | +0.14(+0.59%) |
Aug 31, 2005 | 23.97 | 23.98 | 23.30 | 23.80 | 1,572,086 | -0.10(-0.42%) |
Aug 30, 2005 | 23.90 | 24.03 | 23.66 | 23.90 | 1,188,267 | -0.19(-0.79%) |
Aug 29, 2005 | 23.80 | 24.19 | 23.69 | 24.09 | 1,127,323 | +0.22(+0.92%) |
Aug 26, 2005 | 23.86 | 23.96 | 23.64 | 23.87 | 993,690 | -0.03(-0.13%) |
Aug 25, 2005 | 23.65 | 24.02 | 23.65 | 23.90 | 1,303,904 | +0.25(+1.06%) |
Aug 24, 2005 | 23.40 | 24.00 | 23.23 | 23.65 | 1,268,574 | +0.17(+0.72%) |
Aug 23, 2005 | 23.44 | 23.60 | 23.18 | 23.48 | 1,111,180 | +0.03(+0.13%) |
Aug 22, 2005 | 23.60 | 23.65 | 23.20 | 23.45 | 1,238,003 | -0.09(-0.38%) |
Aug 19, 2005 | 23.44 | 23.61 | 23.37 | 23.54 | 1,151,394 | +0.04(+0.17%) |
Aug 18, 2005 | 23.45 | 23.80 | 23.13 | 23.50 | 1,423,475 | -0.02(-0.09%) |
Aug 17, 2005 | 23.31 | 23.72 | 23.06 | 23.52 | 1,706,857 | +0.15(+0.64%) |
Aug 16, 2005 | 23.48 | 23.48 | 23.10 | 23.37 | 1,259,754 | -0.09(-0.38%) |
Aug 15, 2005 | 23.47 | 23.62 | 23.20 | 23.46 | 831,496 | +0.00(+0.00%) |
Aug 12, 2005 | 23.35 | 23.50 | 23.17 | 23.46 | 1,077,052 | +0.16(+0.69%) |
Aug 11, 2005 | 23.00 | 23.46 | 22.95 | 23.30 | 1,360,034 | +0.37(+1.61%) |
Aug 10, 2005 | 23.39 | 23.45 | 22.92 | 22.93 | 1,242,667 | -0.33(-1.42%) |
Aug 09, 2005 | 23.43 | 23.58 | 23.11 | 23.26 | 1,350,622 | +0.00(+0.00%) |
Aug 08, 2005 | 23.12 | 23.46 | 22.98 | 23.26 | 1,434,936 | +0.22(+0.95%) |
Aug 05, 2005 | 23.27 | 23.40 | 22.98 | 23.04 | 840,762 | -0.39(-1.66%) |
Aug 04, 2005 | 23.52 | 23.85 | 23.37 | 23.43 | 778,869 | -0.21(-0.89%) |
Aug 03, 2005 | 23.27 | 23.90 | 23.25 | 23.64 | 2,285,158 | +0.14(+0.60%) |
Aug 02, 2005 | 23.56 | 23.73 | 23.31 | 23.50 | 1,677,011 | -0.28(-1.18%) |