Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.00 | 28.66 | 28.00 | 28.62 | 8,002,492 | +0.69(+2.46%) |
Oct 28, 2005 | 27.50 | 27.93 | 27.50 | 27.93 | 9,130,112 | +0.60(+2.20%) |
Oct 27, 2005 | 27.91 | 28.32 | 27.32 | 27.33 | 7,315,395 | -0.58(-2.06%) |
Oct 26, 2005 | 28.12 | 28.47 | 27.90 | 27.91 | 5,788,187 | -0.21(-0.74%) |
Oct 25, 2005 | 28.30 | 28.34 | 27.89 | 28.12 | 5,412,963 | -0.18(-0.63%) |
Oct 24, 2005 | 27.86 | 28.33 | 27.84 | 28.30 | 5,245,331 | +0.61(+2.21%) |
Oct 21, 2005 | 27.43 | 27.87 | 27.25 | 27.68 | 5,192,702 | +0.33(+1.19%) |
Oct 20, 2005 | 28.33 | 28.43 | 27.33 | 27.36 | 5,692,675 | -0.95(-3.36%) |
Oct 19, 2005 | 27.67 | 28.31 | 27.41 | 28.31 | 4,838,920 | +0.64(+2.33%) |
Oct 18, 2005 | 28.26 | 28.27 | 27.55 | 27.67 | 5,470,465 | -0.48(-1.71%) |
Oct 17, 2005 | 27.35 | 28.24 | 27.32 | 28.15 | 9,414,697 | +0.97(+3.56%) |
Oct 14, 2005 | 27.22 | 27.31 | 27.04 | 27.18 | 4,271,699 | -0.02(-0.08%) |
Oct 13, 2005 | 27.09 | 27.35 | 26.93 | 27.20 | 5,825,222 | +0.07(+0.27%) |
Oct 12, 2005 | 27.32 | 27.69 | 27.04 | 27.13 | 4,963,670 | -0.20(-0.72%) |
Oct 11, 2005 | 27.58 | 28.01 | 27.32 | 27.32 | 4,864,260 | -0.25(-0.89%) |
Oct 10, 2005 | 28.10 | 28.10 | 27.49 | 27.57 | 2,683,091 | -0.34(-1.22%) |
Oct 07, 2005 | 27.46 | 27.91 | 27.33 | 27.91 | 3,485,192 | +0.44(+1.60%) |
Oct 06, 2005 | 28.10 | 28.15 | 27.37 | 27.47 | 5,429,532 | -0.45(-1.62%) |
Oct 05, 2005 | 28.07 | 28.32 | 27.88 | 27.93 | 4,696,628 | -0.02(-0.07%) |
Oct 04, 2005 | 28.38 | 28.49 | 27.93 | 27.94 | 6,350,535 | -0.54(-1.89%) |
Oct 03, 2005 | 28.45 | 28.53 | 28.17 | 28.48 | 5,175,159 | +0.04(+0.13%) |
Sep 30, 2005 | 28.34 | 28.45 | 28.02 | 28.45 | 4,685,907 | +0.11(+0.38%) |
Sep 29, 2005 | 28.00 | 28.43 | 27.98 | 28.34 | 3,636,256 | +0.31(+1.12%) |
Sep 28, 2005 | 28.01 | 28.17 | 27.88 | 28.02 | 5,214,144 | +0.02(+0.05%) |
Sep 27, 2005 | 27.82 | 28.06 | 27.53 | 28.01 | 8,823,111 | +0.23(+0.84%) |
Sep 26, 2005 | 28.01 | 28.01 | 27.57 | 27.77 | 6,065,950 | -0.06(-0.22%) |
Sep 23, 2005 | 28.04 | 28.06 | 27.75 | 27.84 | 5,075,749 | -0.25(-0.89%) |
Sep 22, 2005 | 28.13 | 28.14 | 27.56 | 28.09 | 5,603,986 | +0.10(+0.37%) |
Sep 21, 2005 | 28.49 | 28.50 | 27.87 | 27.98 | 6,139,045 | -0.51(-1.80%) |
Sep 20, 2005 | 28.52 | 28.88 | 28.38 | 28.49 | 9,715,850 | +0.14(+0.48%) |
Sep 19, 2005 | 28.67 | 28.67 | 28.24 | 28.36 | 8,121,394 | -0.29(-1.01%) |
Sep 16, 2005 | 28.60 | 28.89 | 28.26 | 28.65 | 26,694,468 | +0.05(+0.17%) |
Sep 15, 2005 | 28.32 | 28.62 | 28.12 | 28.60 | 9,912,721 | +0.40(+1.43%) |
Sep 14, 2005 | 28.32 | 28.33 | 28.13 | 28.20 | 5,887,597 | +0.00(+0.00%) |
Sep 13, 2005 | 28.46 | 28.46 | 28.16 | 28.20 | 6,365,154 | -0.41(-1.43%) |
Sep 12, 2005 | 28.83 | 28.83 | 28.49 | 28.61 | 8,809,467 | -0.23(-0.79%) |
Sep 09, 2005 | 27.87 | 28.93 | 27.85 | 28.83 | 10,562,783 | +1.04(+3.75%) |
Sep 08, 2005 | 27.39 | 27.89 | 27.31 | 27.79 | 7,477,179 | +0.40(+1.45%) |
Sep 07, 2005 | 27.27 | 27.39 | 27.09 | 27.39 | 3,669,392 | +0.12(+0.44%) |
Sep 06, 2005 | 27.10 | 27.32 | 26.98 | 27.27 | 3,450,106 | +0.41(+1.51%) |
Sep 02, 2005 | 26.93 | 27.04 | 26.84 | 26.87 | 2,434,566 | -0.06(-0.23%) |
Sep 01, 2005 | 26.94 | 26.94 | 26.68 | 26.93 | 6,237,480 | -0.06(-0.24%) |
Aug 31, 2005 | 26.78 | 26.99 | 26.57 | 26.99 | 6,563,973 | +0.26(+0.96%) |
Aug 30, 2005 | 26.97 | 26.97 | 26.64 | 26.74 | 4,876,930 | -0.28(-1.03%) |
Aug 29, 2005 | 26.84 | 27.03 | 26.79 | 27.01 | 4,879,854 | +0.05(+0.18%) |
Aug 26, 2005 | 27.19 | 27.22 | 26.96 | 26.96 | 3,764,904 | -0.22(-0.83%) |
Aug 25, 2005 | 27.27 | 27.31 | 27.05 | 27.19 | 7,053,226 | -0.20(-0.73%) |
Aug 24, 2005 | 27.45 | 27.72 | 27.37 | 27.39 | 6,427,528 | -0.05(-0.19%) |
Aug 23, 2005 | 27.20 | 27.45 | 27.15 | 27.44 | 6,688,723 | +0.39(+1.46%) |
Aug 22, 2005 | 26.85 | 27.29 | 26.85 | 27.05 | 4,221,994 | +0.21(+0.77%) |
Aug 19, 2005 | 27.00 | 27.00 | 26.73 | 26.84 | 3,009,584 | -0.06(-0.21%) |
Aug 18, 2005 | 26.69 | 26.93 | 26.52 | 26.90 | 4,694,678 | +0.24(+0.90%) |
Aug 17, 2005 | 27.20 | 27.40 | 26.66 | 26.66 | 7,231,579 | -0.42(-1.54%) |
Aug 16, 2005 | 26.36 | 27.38 | 26.20 | 27.07 | 12,270,294 | +0.71(+2.71%) |
Aug 15, 2005 | 26.28 | 26.40 | 26.16 | 26.36 | 3,395,528 | +0.09(+0.33%) |
Aug 12, 2005 | 26.35 | 26.41 | 26.14 | 26.27 | 3,178,191 | -0.07(-0.28%) |
Aug 11, 2005 | 26.08 | 26.35 | 26.01 | 26.35 | 3,159,673 | +0.29(+1.12%) |
Aug 10, 2005 | 25.80 | 26.21 | 25.80 | 26.05 | 5,905,139 | +0.29(+1.14%) |
Aug 09, 2005 | 25.83 | 25.84 | 25.69 | 25.76 | 2,750,339 | +0.01(+0.02%) |
Aug 08, 2005 | 25.76 | 25.99 | 25.74 | 25.75 | 3,248,363 | +0.07(+0.26%) |
Aug 05, 2005 | 25.77 | 25.79 | 25.61 | 25.69 | 4,019,276 | -0.11(-0.43%) |
Aug 04, 2005 | 25.92 | 25.95 | 25.78 | 25.80 | 2,688,938 | -0.13(-0.50%) |
Aug 03, 2005 | 25.92 | 26.01 | 25.84 | 25.93 | 3,131,410 | +0.01(+0.05%) |
Aug 02, 2005 | 25.86 | 26.12 | 25.81 | 25.92 | 5,331,096 | +0.10(+0.41%) |