Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.60 | 21.93 | 21.11 | 21.14 | 27,360,104 | -0.46(-2.14%) |
Oct 28, 2005 | 21.30 | 21.60 | 21.11 | 21.60 | 9,992,394 | +0.50(+2.35%) |
Oct 27, 2005 | 21.61 | 21.66 | 21.06 | 21.11 | 9,148,932 | -0.51(-2.35%) |
Oct 26, 2005 | 22.08 | 22.10 | 21.62 | 21.62 | 6,966,814 | -0.46(-2.09%) |
Oct 25, 2005 | 22.11 | 22.35 | 21.84 | 22.08 | 9,274,189 | -0.08(-0.36%) |
Oct 24, 2005 | 21.84 | 22.17 | 21.66 | 22.16 | 10,327,207 | +0.43(+1.97%) |
Oct 21, 2005 | 21.94 | 22.00 | 21.29 | 21.73 | 17,883,234 | +0.05(+0.25%) |
Oct 20, 2005 | 22.38 | 22.39 | 21.42 | 21.68 | 16,418,424 | -0.86(-3.83%) |
Oct 19, 2005 | 21.88 | 22.76 | 21.72 | 22.54 | 13,256,827 | +0.82(+3.76%) |
Oct 18, 2005 | 21.94 | 21.99 | 21.61 | 21.72 | 7,040,354 | -0.15(-0.70%) |
Oct 17, 2005 | 21.62 | 21.88 | 21.62 | 21.88 | 7,383,538 | +0.25(+1.18%) |
Oct 14, 2005 | 21.51 | 21.65 | 21.42 | 21.62 | 10,017,355 | +0.18(+0.84%) |
Oct 13, 2005 | 21.66 | 21.88 | 21.25 | 21.44 | 15,373,327 | +0.25(+1.20%) |
Oct 12, 2005 | 21.58 | 21.74 | 21.15 | 21.19 | 10,314,502 | -0.45(-2.07%) |
Oct 11, 2005 | 22.11 | 22.34 | 21.62 | 21.64 | 11,187,708 | +0.00(+0.00%) |
Oct 10, 2005 | 21.72 | 21.72 | 21.53 | 21.64 | 8,161,381 | +0.08(+0.37%) |
Oct 07, 2005 | 21.92 | 21.92 | 21.47 | 21.56 | 8,918,599 | -0.34(-1.56%) |
Oct 06, 2005 | 21.91 | 22.20 | 21.75 | 21.90 | 11,933,865 | -0.08(-0.37%) |
Oct 05, 2005 | 21.91 | 22.17 | 21.82 | 21.98 | 9,573,428 | -0.02(-0.09%) |
Oct 04, 2005 | 22.38 | 22.45 | 22.00 | 22.00 | 11,582,161 | -0.66(-2.92%) |
Oct 03, 2005 | 22.35 | 22.74 | 22.35 | 22.66 | 8,583,486 | +0.25(+1.13%) |
Sep 30, 2005 | 22.41 | 22.51 | 22.16 | 22.41 | 10,669,794 | +0.01(+0.03%) |
Sep 29, 2005 | 22.12 | 22.46 | 22.08 | 22.40 | 8,424,151 | +0.25(+1.15%) |
Sep 28, 2005 | 22.38 | 22.71 | 22.14 | 22.14 | 9,604,668 | +0.06(+0.27%) |
Sep 27, 2005 | 22.21 | 22.28 | 22.06 | 22.08 | 14,824,024 | -0.17(-0.75%) |
Sep 26, 2005 | 22.04 | 22.59 | 22.04 | 22.25 | 13,195,693 | +0.41(+1.90%) |
Sep 23, 2005 | 21.84 | 22.47 | 21.78 | 21.84 | 12,305,149 | -0.30(-1.36%) |
Sep 22, 2005 | 22.14 | 22.18 | 20.96 | 22.14 | 19,177,796 | +1.12(+5.32%) |
Sep 21, 2005 | 21.74 | 21.82 | 20.95 | 21.02 | 20,285,820 | -0.80(-3.68%) |
Sep 20, 2005 | 21.82 | 22.65 | 21.74 | 21.82 | 11,637,166 | -0.59(-2.63%) |
Sep 19, 2005 | 22.41 | 22.77 | 22.39 | 22.41 | 11,396,220 | -0.50(-2.16%) |
Sep 16, 2005 | 22.57 | 23.44 | 22.45 | 22.91 | 37,553,836 | +0.53(+2.36%) |
Sep 15, 2005 | 21.78 | 22.41 | 21.76 | 22.38 | 11,609,065 | +0.73(+3.37%) |
Sep 14, 2005 | 22.28 | 22.29 | 21.62 | 21.65 | 11,114,617 | -0.51(-2.29%) |
Sep 13, 2005 | 22.58 | 22.67 | 22.16 | 22.16 | 10,347,087 | -0.45(-2.01%) |
Sep 12, 2005 | 22.69 | 22.86 | 22.55 | 22.61 | 9,823,642 | -0.23(-1.00%) |
Sep 09, 2005 | 22.33 | 23.03 | 22.27 | 22.84 | 18,882,144 | +0.52(+2.31%) |
Sep 08, 2005 | 22.39 | 22.52 | 22.20 | 22.33 | 9,288,837 | -0.22(-0.98%) |
Sep 07, 2005 | 22.11 | 22.66 | 22.08 | 22.55 | 18,185,464 | +0.70(+3.18%) |
Sep 06, 2005 | 21.76 | 22.02 | 21.67 | 21.85 | 10,281,320 | +0.51(+2.38%) |
Sep 02, 2005 | 21.29 | 21.42 | 21.22 | 21.34 | 8,433,119 | +0.23(+1.11%) |
Sep 01, 2005 | 21.61 | 21.66 | 21.09 | 21.11 | 12,792,422 | -0.60(-2.77%) |
Aug 31, 2005 | 21.78 | 21.91 | 21.43 | 21.71 | 9,828,275 | +0.03(+0.15%) |
Aug 30, 2005 | 22.14 | 22.14 | 21.55 | 21.68 | 12,843,990 | -0.52(-2.32%) |
Aug 29, 2005 | 22.40 | 22.38 | 21.92 | 22.19 | 10,083,571 | -0.21(-0.93%) |
Aug 26, 2005 | 22.40 | 22.48 | 22.06 | 22.40 | 11,725,951 | +0.12(+0.54%) |
Aug 25, 2005 | 22.01 | 22.41 | 22.01 | 22.28 | 14,088,779 | +0.21(+0.97%) |
Aug 24, 2005 | 22.08 | 22.25 | 21.92 | 22.06 | 11,158,562 | -0.04(-0.18%) |
Aug 23, 2005 | 22.21 | 22.23 | 21.98 | 22.10 | 8,674,364 | -0.17(-0.75%) |
Aug 22, 2005 | 22.33 | 22.38 | 22.11 | 22.27 | 6,755,911 | -0.06(-0.27%) |
Aug 19, 2005 | 22.25 | 22.45 | 22.23 | 22.33 | 8,236,714 | -0.01(-0.03%) |
Aug 18, 2005 | 22.48 | 22.51 | 22.11 | 22.34 | 10,237,077 | -0.32(-1.42%) |
Aug 17, 2005 | 22.09 | 22.87 | 22.06 | 22.66 | 16,719,159 | +0.47(+2.11%) |
Aug 16, 2005 | 22.41 | 22.56 | 22.10 | 22.19 | 11,078,296 | -0.29(-1.28%) |
Aug 15, 2005 | 21.83 | 22.51 | 21.82 | 22.48 | 9,962,799 | +0.23(+1.05%) |
Aug 12, 2005 | 22.57 | 22.72 | 22.12 | 22.25 | 19,071,822 | -0.96(-4.15%) |
Aug 11, 2005 | 22.04 | 23.22 | 21.98 | 23.21 | 26,039,384 | +1.33(+6.09%) |
Aug 10, 2005 | 21.72 | 22.06 | 21.58 | 21.88 | 12,775,682 | +0.17(+0.80%) |
Aug 09, 2005 | 21.60 | 21.71 | 21.44 | 21.70 | 8,822,788 | +0.20(+0.93%) |
Aug 08, 2005 | 21.25 | 21.66 | 21.24 | 21.50 | 15,285,439 | +0.56(+2.68%) |
Aug 05, 2005 | 20.81 | 21.07 | 20.81 | 20.94 | 7,560,809 | +0.07(+0.32%) |
Aug 04, 2005 | 21.11 | 21.17 | 20.80 | 20.87 | 6,748,438 | -0.28(-1.33%) |
Aug 03, 2005 | 20.95 | 21.23 | 20.87 | 21.15 | 9,266,865 | +0.09(+0.44%) |
Aug 02, 2005 | 20.95 | 21.13 | 20.89 | 21.06 | 8,038,816 | +0.20(+0.96%) |