Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.63 | 26.61 | 25.60 | 26.38 | 2,587,187 | +0.79(+3.07%) |
Oct 28, 2005 | 25.87 | 25.93 | 25.36 | 25.60 | 2,512,874 | +0.22(+0.87%) |
Oct 27, 2005 | 26.10 | 26.79 | 25.18 | 25.38 | 4,476,151 | -0.83(-3.18%) |
Oct 26, 2005 | 26.05 | 26.41 | 25.93 | 26.21 | 2,589,526 | +0.09(+0.33%) |
Oct 25, 2005 | 26.35 | 26.40 | 25.72 | 26.12 | 2,778,364 | -0.16(-0.62%) |
Oct 24, 2005 | 25.16 | 26.37 | 25.03 | 26.29 | 4,173,178 | +1.00(+3.94%) |
Oct 21, 2005 | 24.91 | 25.41 | 24.62 | 25.29 | 3,599,521 | +0.22(+0.88%) |
Oct 20, 2005 | 24.71 | 25.41 | 24.26 | 25.07 | 7,363,909 | +1.61(+6.87%) |
Oct 19, 2005 | 22.74 | 23.47 | 22.63 | 23.46 | 2,161,228 | +0.64(+2.82%) |
Oct 18, 2005 | 23.07 | 23.09 | 22.73 | 22.82 | 807,781 | -0.28(-1.20%) |
Oct 17, 2005 | 23.32 | 23.32 | 22.78 | 23.09 | 875,120 | -0.19(-0.82%) |
Oct 14, 2005 | 22.98 | 23.38 | 22.69 | 23.29 | 1,119,210 | +0.33(+1.42%) |
Oct 13, 2005 | 23.11 | 23.15 | 22.40 | 22.96 | 2,103,373 | -0.19(-0.83%) |
Oct 12, 2005 | 23.32 | 23.51 | 23.11 | 23.15 | 1,313,500 | -0.38(-1.63%) |
Oct 11, 2005 | 23.29 | 23.85 | 23.22 | 23.54 | 2,209,039 | +0.16(+0.70%) |
Oct 10, 2005 | 23.30 | 23.39 | 23.21 | 23.37 | 1,065,128 | +0.15(+0.66%) |
Oct 07, 2005 | 23.31 | 23.44 | 23.07 | 23.22 | 1,574,284 | -0.08(-0.33%) |
Oct 06, 2005 | 23.99 | 24.21 | 23.04 | 23.30 | 2,268,599 | -0.45(-1.90%) |
Oct 05, 2005 | 24.26 | 24.30 | 23.64 | 23.75 | 942,128 | -0.55(-2.25%) |
Oct 04, 2005 | 24.27 | 24.59 | 24.21 | 24.29 | 1,866,538 | +0.03(+0.12%) |
Oct 03, 2005 | 23.97 | 24.35 | 23.92 | 24.26 | 1,256,255 | +0.16(+0.68%) |
Sep 30, 2005 | 23.89 | 24.15 | 23.74 | 24.10 | 1,175,308 | +0.29(+1.21%) |
Sep 29, 2005 | 23.45 | 23.92 | 23.10 | 23.81 | 1,036,897 | +0.43(+1.84%) |
Sep 28, 2005 | 22.92 | 23.46 | 22.91 | 23.38 | 1,469,611 | +0.47(+2.05%) |
Sep 27, 2005 | 22.77 | 23.10 | 22.55 | 22.91 | 1,026,471 | +0.15(+0.67%) |
Sep 26, 2005 | 22.77 | 22.88 | 22.57 | 22.76 | 1,426,991 | +0.08(+0.34%) |
Sep 23, 2005 | 22.68 | 22.83 | 22.47 | 22.68 | 1,263,351 | -0.11(-0.46%) |
Sep 22, 2005 | 22.79 | 22.86 | 22.43 | 22.79 | 2,049,791 | -0.30(-1.29%) |
Sep 21, 2005 | 23.50 | 23.59 | 23.00 | 23.09 | 1,496,903 | -0.55(-2.31%) |
Sep 20, 2005 | 23.61 | 23.92 | 23.47 | 23.63 | 1,471,924 | +0.06(+0.24%) |
Sep 19, 2005 | 24.11 | 24.11 | 23.29 | 23.57 | 1,537,556 | -0.51(-2.11%) |
Sep 16, 2005 | 24.12 | 24.23 | 23.85 | 24.08 | 3,564,866 | +0.04(+0.16%) |
Sep 15, 2005 | 24.17 | 24.34 | 23.92 | 24.04 | 1,424,489 | -0.07(-0.28%) |
Sep 14, 2005 | 24.28 | 24.44 | 23.90 | 24.11 | 2,082,627 | -0.25(-1.02%) |
Sep 13, 2005 | 24.16 | 24.53 | 24.15 | 24.36 | 1,849,232 | +0.08(+0.32%) |
Sep 12, 2005 | 23.87 | 24.46 | 23.87 | 24.28 | 1,624,952 | +0.35(+1.44%) |
Sep 09, 2005 | 23.75 | 23.94 | 23.56 | 23.94 | 882,265 | +0.20(+0.85%) |
Sep 08, 2005 | 23.84 | 23.85 | 23.60 | 23.74 | 1,208,019 | -0.12(-0.52%) |
Sep 07, 2005 | 23.80 | 23.97 | 23.36 | 23.86 | 2,074,499 | -0.04(-0.16%) |
Sep 06, 2005 | 23.19 | 23.91 | 23.07 | 23.90 | 1,856,468 | +0.79(+3.40%) |
Sep 02, 2005 | 22.95 | 23.15 | 22.87 | 23.11 | 1,137,999 | +0.16(+0.71%) |
Sep 01, 2005 | 22.67 | 23.15 | 22.59 | 22.95 | 1,583,438 | +0.13(+0.59%) |
Aug 31, 2005 | 22.98 | 22.99 | 22.34 | 22.82 | 1,639,822 | -0.10(-0.42%) |
Aug 30, 2005 | 22.91 | 23.04 | 22.68 | 22.91 | 1,239,465 | -0.18(-0.79%) |
Aug 29, 2005 | 22.82 | 23.19 | 22.71 | 23.09 | 1,175,896 | +0.21(+0.92%) |
Aug 26, 2005 | 22.87 | 22.97 | 22.66 | 22.88 | 1,036,505 | -0.03(-0.13%) |
Aug 25, 2005 | 22.67 | 23.03 | 22.67 | 22.91 | 1,360,085 | +0.24(+1.06%) |
Aug 24, 2005 | 22.43 | 23.01 | 22.27 | 22.67 | 1,323,233 | +0.16(+0.72%) |
Aug 23, 2005 | 22.47 | 22.63 | 22.22 | 22.51 | 1,159,057 | +0.03(+0.13%) |
Aug 22, 2005 | 22.63 | 22.67 | 22.24 | 22.48 | 1,291,344 | -0.09(-0.38%) |
Aug 19, 2005 | 22.47 | 22.63 | 22.40 | 22.57 | 1,201,004 | +0.04(+0.17%) |
Aug 18, 2005 | 22.48 | 22.82 | 22.17 | 22.53 | 1,484,808 | -0.02(-0.09%) |
Aug 17, 2005 | 22.35 | 22.74 | 22.11 | 22.55 | 1,780,400 | +0.14(+0.64%) |
Aug 16, 2005 | 22.51 | 22.51 | 22.15 | 22.40 | 1,314,033 | -0.09(-0.38%) |
Aug 15, 2005 | 22.50 | 22.64 | 22.24 | 22.49 | 867,322 | +0.00(+0.00%) |
Aug 12, 2005 | 22.39 | 22.53 | 22.21 | 22.49 | 1,123,459 | +0.15(+0.69%) |
Aug 11, 2005 | 22.05 | 22.49 | 22.00 | 22.34 | 1,418,633 | +0.35(+1.61%) |
Aug 10, 2005 | 22.42 | 22.48 | 21.97 | 21.98 | 1,296,209 | -0.32(-1.42%) |
Aug 09, 2005 | 22.46 | 22.61 | 22.16 | 22.30 | 1,408,816 | +0.00(+0.00%) |
Aug 08, 2005 | 22.16 | 22.49 | 22.03 | 22.30 | 1,496,763 | +0.21(+0.95%) |
Aug 05, 2005 | 22.31 | 22.43 | 22.03 | 22.09 | 876,987 | -0.37(-1.66%) |
Aug 04, 2005 | 22.55 | 22.86 | 22.40 | 22.46 | 812,428 | -0.20(-0.89%) |
Aug 03, 2005 | 22.31 | 22.91 | 22.29 | 22.66 | 2,383,618 | +0.13(+0.60%) |
Aug 02, 2005 | 22.59 | 22.75 | 22.35 | 22.53 | 1,749,268 | -0.27(-1.18%) |