Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.08 | 28.64 | 27.60 | 28.01 | 3,712,503 | -0.15(-0.52%) |
Oct 28, 2005 | 27.31 | 28.16 | 26.32 | 28.16 | 4,089,696 | +1.18(+4.38%) |
Oct 27, 2005 | 27.89 | 28.15 | 26.72 | 26.98 | 4,661,025 | +0.02(+0.06%) |
Oct 26, 2005 | 26.82 | 28.06 | 26.63 | 26.96 | 4,196,252 | -0.05(-0.18%) |
Oct 25, 2005 | 25.86 | 27.04 | 25.76 | 27.01 | 4,610,722 | +1.72(+6.82%) |
Oct 24, 2005 | 24.14 | 25.29 | 23.93 | 25.29 | 2,430,225 | +0.99(+4.09%) |
Oct 21, 2005 | 23.97 | 24.61 | 23.68 | 24.29 | 3,929,652 | +0.21(+0.85%) |
Oct 20, 2005 | 25.12 | 25.15 | 23.61 | 24.09 | 3,804,604 | -1.17(-4.65%) |
Oct 19, 2005 | 25.19 | 25.32 | 24.06 | 25.26 | 4,235,710 | +0.23(+0.92%) |
Oct 18, 2005 | 26.00 | 26.25 | 25.01 | 25.03 | 2,695,234 | -1.26(-4.78%) |
Oct 17, 2005 | 26.26 | 26.54 | 25.99 | 26.29 | 1,857,277 | +0.41(+1.59%) |
Oct 14, 2005 | 24.02 | 25.96 | 24.02 | 25.88 | 3,226,080 | +0.76(+3.01%) |
Oct 13, 2005 | 25.73 | 25.73 | 23.86 | 25.12 | 5,896,018 | -0.75(-2.89%) |
Oct 12, 2005 | 26.08 | 26.25 | 25.71 | 25.87 | 3,030,288 | -0.33(-1.25%) |
Oct 11, 2005 | 26.23 | 26.77 | 26.20 | 26.20 | 1,960,691 | +0.12(+0.47%) |
Oct 10, 2005 | 26.67 | 26.67 | 25.80 | 26.08 | 2,769,517 | -0.52(-1.94%) |
Oct 07, 2005 | 25.76 | 26.72 | 25.65 | 26.59 | 3,794,335 | +0.85(+3.32%) |
Oct 06, 2005 | 26.47 | 27.04 | 25.14 | 25.74 | 8,433,825 | -1.88(-6.81%) |
Oct 05, 2005 | 28.91 | 28.98 | 27.56 | 27.62 | 5,685,458 | -1.08(-3.77%) |
Oct 04, 2005 | 29.55 | 29.75 | 28.70 | 28.70 | 2,303,211 | -1.10(-3.69%) |
Oct 03, 2005 | 29.87 | 30.15 | 29.30 | 29.80 | 3,315,256 | +0.19(+0.64%) |
Sep 30, 2005 | 29.78 | 30.20 | 29.53 | 29.61 | 2,977,334 | -0.17(-0.58%) |
Sep 29, 2005 | 29.40 | 29.91 | 29.34 | 29.79 | 4,343,673 | +0.71(+2.43%) |
Sep 28, 2005 | 28.52 | 29.17 | 27.94 | 29.08 | 3,926,622 | +0.65(+2.28%) |
Sep 27, 2005 | 28.04 | 28.52 | 27.68 | 28.43 | 3,111,361 | +0.55(+1.97%) |
Sep 26, 2005 | 26.94 | 27.94 | 26.68 | 27.88 | 2,086,705 | +0.82(+3.03%) |
Sep 23, 2005 | 27.06 | 27.55 | 26.70 | 27.06 | 2,075,707 | -0.46(-1.67%) |
Sep 22, 2005 | 27.52 | 28.51 | 26.82 | 27.52 | 3,281,262 | -0.23(-0.83%) |
Sep 21, 2005 | 27.68 | 28.03 | 27.22 | 27.75 | 3,199,887 | +0.53(+1.96%) |
Sep 20, 2005 | 27.45 | 27.73 | 26.92 | 27.22 | 2,073,103 | -0.23(-0.84%) |
Sep 19, 2005 | 26.45 | 27.56 | 26.40 | 27.45 | 2,869,934 | +1.20(+4.57%) |
Sep 16, 2005 | 26.37 | 26.47 | 26.12 | 26.25 | 2,609,964 | -0.10(-0.37%) |
Sep 15, 2005 | 26.35 | 26.77 | 25.83 | 26.35 | 3,111,198 | +0.10(+0.38%) |
Sep 14, 2005 | 26.51 | 26.59 | 25.77 | 26.25 | 4,279,698 | -0.09(-0.34%) |
Sep 13, 2005 | 26.69 | 26.88 | 26.31 | 26.34 | 2,722,278 | -0.56(-2.08%) |
Sep 12, 2005 | 27.73 | 27.78 | 26.86 | 26.90 | 2,705,408 | -0.93(-3.33%) |
Sep 09, 2005 | 26.94 | 27.82 | 26.94 | 27.82 | 2,281,747 | +0.86(+3.20%) |
Sep 08, 2005 | 27.45 | 27.45 | 26.86 | 26.96 | 2,402,377 | -0.33(-1.20%) |
Sep 07, 2005 | 27.44 | 27.63 | 27.16 | 27.29 | 2,222,727 | +0.00(+0.00%) |
Sep 06, 2005 | 27.28 | 27.52 | 26.77 | 27.29 | 2,227,362 | +0.02(+0.09%) |
Sep 02, 2005 | 27.91 | 27.95 | 27.04 | 27.27 | 2,287,334 | -0.99(-3.51%) |
Sep 01, 2005 | 28.18 | 28.65 | 27.73 | 28.26 | 3,459,213 | +0.35(+1.26%) |
Aug 31, 2005 | 26.76 | 27.95 | 26.63 | 27.91 | 3,662,664 | +1.32(+4.97%) |
Aug 30, 2005 | 26.58 | 26.98 | 26.49 | 26.58 | 2,944,668 | +0.16(+0.59%) |
Aug 29, 2005 | 26.92 | 27.22 | 26.15 | 26.43 | 3,042,821 | +0.39(+1.51%) |
Aug 26, 2005 | 26.67 | 26.86 | 26.03 | 26.03 | 1,741,880 | -0.59(-2.22%) |
Aug 25, 2005 | 26.37 | 26.73 | 26.36 | 26.63 | 2,098,469 | +0.07(+0.25%) |
Aug 24, 2005 | 25.97 | 26.72 | 25.66 | 26.56 | 3,047,240 | +0.66(+2.54%) |
Aug 23, 2005 | 25.53 | 25.97 | 25.53 | 25.90 | 2,357,070 | +0.39(+1.51%) |
Aug 22, 2005 | 26.11 | 26.20 | 25.16 | 25.52 | 2,098,448 | -0.34(-1.30%) |
Aug 19, 2005 | 25.75 | 26.15 | 25.53 | 25.85 | 1,607,510 | +0.65(+2.57%) |
Aug 18, 2005 | 25.03 | 25.46 | 24.77 | 25.21 | 2,472,858 | -0.30(-1.19%) |
Aug 17, 2005 | 25.96 | 26.55 | 25.39 | 25.51 | 3,514,378 | -0.45(-1.74%) |
Aug 16, 2005 | 26.55 | 26.70 | 25.78 | 25.96 | 2,381,913 | -0.61(-2.29%) |
Aug 15, 2005 | 26.67 | 27.13 | 26.45 | 26.57 | 1,764,499 | -0.39(-1.46%) |
Aug 12, 2005 | 27.48 | 27.70 | 26.77 | 26.96 | 1,745,149 | -0.41(-1.50%) |
Aug 11, 2005 | 27.42 | 27.88 | 27.19 | 27.37 | 2,978,663 | +0.02(+0.06%) |
Aug 10, 2005 | 26.95 | 27.37 | 26.62 | 27.36 | 3,276,369 | +0.26(+0.97%) |
Aug 09, 2005 | 27.02 | 27.12 | 26.67 | 27.09 | 2,211,732 | +0.12(+0.46%) |
Aug 08, 2005 | 26.82 | 27.22 | 26.70 | 26.97 | 2,648,950 | +0.47(+1.77%) |
Aug 05, 2005 | 26.97 | 27.15 | 26.01 | 26.50 | 2,828,850 | -0.41(-1.52%) |
Aug 04, 2005 | 27.09 | 27.41 | 26.88 | 26.91 | 2,479,171 | -0.17(-0.64%) |
Aug 03, 2005 | 27.33 | 27.47 | 26.90 | 27.09 | 3,825,771 | -0.14(-0.51%) |
Aug 02, 2005 | 27.07 | 27.29 | 26.82 | 27.22 | 3,399,517 | +0.23(+0.85%) |