Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.03 | 26.14 | 25.84 | 26.07 | 1,036,505 | +0.27(+1.05%) |
Oct 28, 2005 | 25.50 | 25.84 | 25.38 | 25.80 | 519,165 | +0.45(+1.79%) |
Oct 27, 2005 | 25.30 | 25.60 | 25.26 | 25.35 | 422,927 | +0.02(+0.10%) |
Oct 26, 2005 | 25.16 | 25.69 | 25.16 | 25.32 | 405,428 | +0.10(+0.41%) |
Oct 25, 2005 | 25.31 | 25.43 | 25.02 | 25.22 | 461,050 | -0.26(-1.03%) |
Oct 24, 2005 | 25.25 | 25.49 | 25.06 | 25.48 | 902,804 | +0.42(+1.66%) |
Oct 21, 2005 | 25.33 | 25.33 | 24.86 | 25.06 | 686,388 | +0.13(+0.54%) |
Oct 20, 2005 | 25.33 | 25.40 | 24.79 | 24.93 | 1,033,079 | -0.32(-1.26%) |
Oct 19, 2005 | 24.92 | 25.25 | 24.80 | 25.25 | 773,128 | +0.27(+1.08%) |
Oct 18, 2005 | 25.18 | 25.20 | 24.98 | 24.98 | 1,052,040 | -0.13(-0.54%) |
Oct 17, 2005 | 25.57 | 25.67 | 24.93 | 25.11 | 1,194,696 | +0.35(+1.41%) |
Oct 14, 2005 | 24.97 | 24.97 | 24.45 | 24.76 | 971,264 | +0.04(+0.17%) |
Oct 13, 2005 | 24.89 | 24.97 | 24.55 | 24.72 | 1,286,899 | -0.03(-0.12%) |
Oct 12, 2005 | 24.81 | 24.97 | 24.46 | 24.75 | 864,407 | +0.07(+0.27%) |
Oct 11, 2005 | 25.09 | 25.14 | 24.63 | 24.68 | 762,383 | -0.28(-1.13%) |
Oct 10, 2005 | 25.10 | 25.18 | 24.81 | 24.97 | 345,094 | -0.16(-0.63%) |
Oct 07, 2005 | 25.37 | 25.37 | 24.97 | 25.12 | 549,811 | -0.09(-0.36%) |
Oct 06, 2005 | 25.15 | 25.46 | 25.04 | 25.22 | 600,406 | +0.09(+0.34%) |
Oct 05, 2005 | 25.54 | 25.57 | 25.13 | 25.13 | 483,507 | -0.45(-1.77%) |
Oct 04, 2005 | 25.64 | 25.87 | 25.54 | 25.58 | 598,702 | -0.12(-0.45%) |
Oct 03, 2005 | 25.61 | 25.79 | 25.46 | 25.70 | 1,101,185 | +0.04(+0.14%) |
Sep 30, 2005 | 25.67 | 25.70 | 25.41 | 25.66 | 723,641 | +0.02(+0.07%) |
Sep 29, 2005 | 25.42 | 25.67 | 25.19 | 25.65 | 943,863 | +0.37(+1.45%) |
Sep 28, 2005 | 25.38 | 25.47 | 25.08 | 25.28 | 439,015 | +0.07(+0.29%) |
Sep 27, 2005 | 25.06 | 25.35 | 24.91 | 25.20 | 832,326 | +0.27(+1.08%) |
Sep 26, 2005 | 25.11 | 25.21 | 24.77 | 24.93 | 589,698 | -0.17(-0.68%) |
Sep 23, 2005 | 25.11 | 25.17 | 24.87 | 25.11 | 504,886 | +0.17(+0.66%) |
Sep 22, 2005 | 24.94 | 25.04 | 24.56 | 24.94 | 1,000,149 | +0.15(+0.59%) |
Sep 21, 2005 | 24.90 | 25.06 | 24.79 | 24.79 | 1,006,121 | -0.41(-1.63%) |
Sep 20, 2005 | 25.52 | 25.93 | 25.06 | 25.20 | 1,216,347 | -0.22(-0.87%) |
Sep 19, 2005 | 25.70 | 25.77 | 25.32 | 25.42 | 792,157 | -0.32(-1.24%) |
Sep 16, 2005 | 25.73 | 25.82 | 25.36 | 25.74 | 3,464,004 | +0.16(+0.62%) |
Sep 15, 2005 | 25.49 | 25.59 | 25.25 | 25.58 | 1,103,111 | +0.10(+0.38%) |
Sep 14, 2005 | 25.76 | 25.76 | 25.43 | 25.49 | 504,857 | -0.25(-0.98%) |
Sep 13, 2005 | 25.89 | 25.93 | 25.27 | 25.74 | 1,241,032 | -0.13(-0.50%) |
Sep 12, 2005 | 25.50 | 25.92 | 25.35 | 25.87 | 1,310,591 | +0.44(+1.73%) |
Sep 09, 2005 | 25.26 | 25.49 | 25.13 | 25.42 | 519,384 | +0.23(+0.92%) |
Sep 08, 2005 | 25.43 | 25.46 | 25.19 | 25.19 | 659,518 | -0.35(-1.37%) |
Sep 07, 2005 | 25.55 | 25.60 | 25.21 | 25.54 | 581,111 | +0.12(+0.48%) |
Sep 06, 2005 | 25.30 | 25.51 | 25.09 | 25.42 | 592,151 | +0.23(+0.92%) |
Sep 02, 2005 | 25.30 | 25.30 | 25.06 | 25.19 | 539,710 | -0.01(-0.05%) |
Sep 01, 2005 | 25.17 | 25.20 | 24.81 | 25.20 | 697,557 | +0.12(+0.49%) |
Aug 31, 2005 | 24.63 | 25.11 | 24.44 | 25.08 | 824,679 | +0.30(+1.21%) |
Aug 30, 2005 | 24.86 | 24.97 | 24.57 | 24.78 | 610,224 | -0.27(-1.08%) |
Aug 29, 2005 | 24.95 | 25.09 | 24.63 | 25.05 | 628,467 | -0.01(-0.05%) |
Aug 26, 2005 | 25.31 | 25.31 | 24.99 | 25.06 | 343,603 | -0.18(-0.73%) |
Aug 25, 2005 | 25.03 | 25.25 | 24.98 | 25.24 | 499,346 | +0.17(+0.68%) |
Aug 24, 2005 | 25.39 | 25.55 | 25.05 | 25.07 | 418,056 | -0.29(-1.14%) |
Aug 23, 2005 | 25.35 | 25.64 | 25.30 | 25.36 | 504,775 | -0.17(-0.67%) |
Aug 22, 2005 | 25.66 | 25.79 | 25.35 | 25.53 | 377,833 | +0.05(+0.19%) |
Aug 19, 2005 | 25.71 | 25.71 | 25.36 | 25.48 | 585,825 | +0.17(+0.68%) |
Aug 18, 2005 | 25.27 | 25.39 | 25.09 | 25.31 | 385,398 | +0.01(+0.02%) |
Aug 17, 2005 | 25.27 | 25.41 | 25.09 | 25.30 | 514,480 | -0.02(-0.07%) |
Aug 16, 2005 | 25.36 | 25.62 | 25.28 | 25.32 | 484,409 | -0.19(-0.74%) |
Aug 15, 2005 | 25.68 | 25.68 | 25.31 | 25.51 | 957,878 | -0.09(-0.34%) |
Aug 12, 2005 | 25.84 | 25.84 | 25.52 | 25.60 | 569,789 | -0.25(-0.95%) |
Aug 11, 2005 | 25.85 | 25.87 | 25.62 | 25.84 | 468,346 | +0.18(+0.69%) |
Aug 10, 2005 | 25.93 | 26.12 | 25.60 | 25.66 | 565,371 | -0.12(-0.48%) |
Aug 09, 2005 | 25.89 | 26.01 | 25.67 | 25.79 | 489,864 | -0.03(-0.12%) |
Aug 08, 2005 | 25.77 | 25.82 | 25.42 | 25.82 | 742,508 | +0.21(+0.84%) |
Aug 05, 2005 | 25.67 | 25.79 | 25.52 | 25.60 | 639,854 | -0.17(-0.64%) |
Aug 04, 2005 | 25.82 | 25.88 | 25.61 | 25.77 | 942,254 | +0.07(+0.29%) |
Aug 03, 2005 | 25.38 | 25.80 | 25.21 | 25.69 | 876,916 | +0.12(+0.46%) |
Aug 02, 2005 | 25.12 | 25.80 | 25.03 | 25.58 | 915,312 | +0.41(+1.63%) |