Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 27.43 | 28.04 | 27.42 | 27.87 | 792,844 | +0.36(+1.30%) |
Oct 28, 2005 | 26.84 | 27.58 | 26.84 | 27.51 | 1,147,044 | +0.92(+3.47%) |
Oct 27, 2005 | 26.72 | 27.01 | 26.58 | 26.59 | 639,584 | -0.25(-0.93%) |
Oct 26, 2005 | 26.98 | 27.27 | 26.75 | 26.84 | 1,090,974 | -0.22(-0.82%) |
Oct 25, 2005 | 27.10 | 27.24 | 26.74 | 27.06 | 1,000,028 | -0.05(-0.17%) |
Oct 24, 2005 | 26.98 | 27.10 | 26.69 | 27.10 | 1,219,784 | +0.20(+0.75%) |
Oct 21, 2005 | 26.70 | 27.10 | 26.58 | 26.90 | 2,172,791 | +0.30(+1.14%) |
Oct 20, 2005 | 26.57 | 26.67 | 26.30 | 26.60 | 1,433,763 | +0.11(+0.43%) |
Oct 19, 2005 | 26.22 | 26.49 | 26.05 | 26.49 | 1,421,098 | +0.13(+0.49%) |
Oct 18, 2005 | 26.60 | 26.73 | 26.33 | 26.36 | 1,082,703 | -0.37(-1.39%) |
Oct 17, 2005 | 25.94 | 26.82 | 25.93 | 26.73 | 1,683,761 | +0.73(+2.82%) |
Oct 14, 2005 | 26.03 | 26.26 | 25.56 | 25.99 | 1,617,220 | +0.01(+0.05%) |
Oct 13, 2005 | 26.02 | 26.27 | 25.89 | 25.98 | 2,135,804 | -0.16(-0.62%) |
Oct 12, 2005 | 26.50 | 26.77 | 25.95 | 26.14 | 2,303,274 | -0.47(-1.77%) |
Oct 11, 2005 | 26.87 | 26.99 | 26.50 | 26.61 | 4,968,028 | -0.30(-1.10%) |
Oct 10, 2005 | 26.82 | 27.41 | 26.61 | 26.91 | 30,615,356 | +1.31(+5.13%) |
Oct 07, 2005 | 25.82 | 26.07 | 25.39 | 25.60 | 588,282 | -0.23(-0.89%) |
Oct 06, 2005 | 26.04 | 26.14 | 25.75 | 25.83 | 1,310,859 | -0.30(-1.13%) |
Oct 05, 2005 | 26.53 | 26.71 | 26.10 | 26.12 | 658,281 | -0.42(-1.57%) |
Oct 04, 2005 | 26.53 | 27.04 | 26.46 | 26.54 | 471,354 | -0.09(-0.35%) |
Oct 03, 2005 | 26.98 | 27.00 | 26.24 | 26.63 | 1,101,110 | -0.32(-1.20%) |
Sep 30, 2005 | 26.64 | 26.96 | 26.20 | 26.96 | 749,137 | +0.18(+0.65%) |
Sep 29, 2005 | 26.29 | 26.92 | 26.07 | 26.78 | 735,055 | +0.39(+1.48%) |
Sep 28, 2005 | 26.42 | 26.56 | 26.07 | 26.39 | 604,103 | +0.03(+0.10%) |
Sep 27, 2005 | 26.57 | 26.57 | 26.13 | 26.36 | 1,051,817 | -0.17(-0.63%) |
Sep 26, 2005 | 26.53 | 26.88 | 26.32 | 26.53 | 846,890 | +0.00(+0.00%) |
Sep 23, 2005 | 26.53 | 26.63 | 26.16 | 26.53 | 773,965 | -0.01(-0.03%) |
Sep 22, 2005 | 26.54 | 26.55 | 26.04 | 26.54 | 805,093 | +0.05(+0.18%) |
Sep 21, 2005 | 26.44 | 26.61 | 26.01 | 26.49 | 1,221,605 | -0.05(-0.20%) |
Sep 20, 2005 | 26.51 | 26.82 | 26.41 | 26.55 | 1,546,948 | -0.03(-0.10%) |
Sep 19, 2005 | 26.81 | 27.02 | 26.46 | 26.57 | 1,631,484 | -1.14(-4.13%) |
Sep 16, 2005 | 27.52 | 27.85 | 27.27 | 27.72 | 1,455,410 | +0.10(+0.37%) |
Sep 15, 2005 | 27.66 | 27.94 | 27.45 | 27.62 | 955,229 | -0.06(-0.22%) |
Sep 14, 2005 | 27.60 | 28.02 | 27.14 | 27.68 | 1,681,291 | +0.24(+0.86%) |
Sep 13, 2005 | 27.79 | 27.88 | 27.25 | 27.44 | 1,397,453 | -0.12(-0.44%) |
Sep 12, 2005 | 27.48 | 27.89 | 27.25 | 27.56 | 943,915 | +0.11(+0.42%) |
Sep 09, 2005 | 27.19 | 27.58 | 27.04 | 27.45 | 1,709,488 | +0.22(+0.82%) |
Sep 08, 2005 | 27.04 | 27.45 | 27.04 | 27.23 | 875,048 | +0.00(+0.00%) |
Sep 07, 2005 | 27.49 | 27.50 | 26.73 | 27.23 | 1,390,096 | -0.22(-0.79%) |
Sep 06, 2005 | 27.58 | 27.73 | 27.22 | 27.44 | 916,525 | -0.05(-0.17%) |
Sep 02, 2005 | 27.61 | 27.87 | 27.41 | 27.49 | 997,642 | -0.18(-0.66%) |
Sep 01, 2005 | 27.50 | 28.16 | 27.41 | 27.67 | 1,920,251 | +0.69(+2.57%) |
Aug 31, 2005 | 26.46 | 27.01 | 26.46 | 26.98 | 1,306,183 | +0.54(+2.04%) |
Aug 30, 2005 | 26.15 | 26.58 | 25.93 | 26.44 | 1,291,623 | +0.13(+0.49%) |
Aug 29, 2005 | 26.04 | 26.36 | 25.69 | 26.31 | 2,327,047 | +0.28(+1.09%) |
Aug 26, 2005 | 26.36 | 26.51 | 25.91 | 26.03 | 3,559,170 | -0.51(-1.90%) |
Aug 25, 2005 | 26.79 | 27.41 | 26.22 | 26.53 | 5,164,474 | -1.54(-5.49%) |
Aug 24, 2005 | 27.90 | 28.46 | 27.56 | 28.07 | 1,313,035 | +0.18(+0.63%) |
Aug 23, 2005 | 27.61 | 27.95 | 27.51 | 27.90 | 854,571 | +0.20(+0.70%) |
Aug 22, 2005 | 27.61 | 27.95 | 27.54 | 27.70 | 1,781,480 | +0.12(+0.44%) |
Aug 19, 2005 | 28.22 | 28.28 | 27.30 | 27.58 | 3,683,356 | -0.80(-2.82%) |
Aug 18, 2005 | 29.06 | 29.25 | 28.35 | 28.38 | 1,453,326 | -0.87(-2.97%) |
Aug 17, 2005 | 28.71 | 29.46 | 28.71 | 29.25 | 520,844 | +0.28(+0.98%) |
Aug 16, 2005 | 29.44 | 29.48 | 28.75 | 28.97 | 704,549 | -0.53(-1.78%) |
Aug 15, 2005 | 29.56 | 29.66 | 29.32 | 29.50 | 722,345 | -0.13(-0.45%) |
Aug 12, 2005 | 29.67 | 29.83 | 29.33 | 29.63 | 1,166,703 | -0.26(-0.86%) |
Aug 11, 2005 | 29.08 | 29.96 | 28.92 | 29.89 | 1,086,035 | +0.92(+3.19%) |
Aug 10, 2005 | 29.09 | 29.46 | 28.82 | 28.96 | 540,493 | -0.20(-0.67%) |
Aug 09, 2005 | 29.01 | 29.40 | 28.90 | 29.16 | 416,028 | +0.23(+0.79%) |
Aug 08, 2005 | 29.18 | 29.39 | 28.92 | 28.93 | 945,333 | -0.38(-1.31%) |
Aug 05, 2005 | 28.94 | 29.69 | 28.87 | 29.31 | 767,013 | +0.31(+1.07%) |
Aug 04, 2005 | 29.19 | 29.33 | 28.85 | 29.00 | 442,296 | -0.33(-1.12%) |
Aug 03, 2005 | 29.17 | 29.50 | 28.96 | 29.33 | 743,844 | -0.09(-0.32%) |
Aug 02, 2005 | 29.32 | 29.48 | 29.00 | 29.43 | 575,125 | -0.03(-0.11%) |