Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.47 | 28.79 | 28.33 | 28.69 | 800,646 | +0.41(+1.46%) |
Oct 28, 2005 | 28.24 | 28.36 | 28.12 | 28.28 | 453,974 | +0.14(+0.51%) |
Oct 27, 2005 | 28.21 | 28.36 | 28.14 | 28.14 | 1,201,502 | -0.09(-0.32%) |
Oct 26, 2005 | 28.39 | 28.54 | 27.94 | 28.23 | 1,157,303 | -0.07(-0.24%) |
Oct 25, 2005 | 28.21 | 28.39 | 28.07 | 28.30 | 682,160 | +0.11(+0.37%) |
Oct 24, 2005 | 27.93 | 28.32 | 27.93 | 28.19 | 653,138 | +0.23(+0.81%) |
Oct 21, 2005 | 27.67 | 28.09 | 27.67 | 27.96 | 774,419 | +0.34(+1.22%) |
Oct 20, 2005 | 27.57 | 27.93 | 27.49 | 27.63 | 860,954 | -0.05(-0.16%) |
Oct 19, 2005 | 27.43 | 27.77 | 27.36 | 27.67 | 529,459 | +0.05(+0.19%) |
Oct 18, 2005 | 27.48 | 27.79 | 27.46 | 27.62 | 668,448 | +0.04(+0.16%) |
Oct 17, 2005 | 27.57 | 28.24 | 27.30 | 27.57 | 673,640 | +0.17(+0.63%) |
Oct 14, 2005 | 27.27 | 27.83 | 27.27 | 27.40 | 892,240 | +0.10(+0.36%) |
Oct 13, 2005 | 27.42 | 27.72 | 26.88 | 27.30 | 800,247 | -0.01(-0.03%) |
Oct 12, 2005 | 27.72 | 27.81 | 27.05 | 27.31 | 891,042 | -0.33(-1.20%) |
Oct 11, 2005 | 28.21 | 28.28 | 27.60 | 27.64 | 794,922 | -0.47(-1.66%) |
Oct 10, 2005 | 28.08 | 28.33 | 28.05 | 28.11 | 938,569 | +0.03(+0.11%) |
Oct 07, 2005 | 28.17 | 28.34 | 27.94 | 28.08 | 541,974 | -0.08(-0.29%) |
Oct 06, 2005 | 28.45 | 28.58 | 27.92 | 28.16 | 997,546 | -0.16(-0.56%) |
Oct 05, 2005 | 28.25 | 28.62 | 27.99 | 28.32 | 877,063 | -0.02(-0.05%) |
Oct 04, 2005 | 28.86 | 29.08 | 28.33 | 28.33 | 524,667 | -0.53(-1.85%) |
Oct 03, 2005 | 28.52 | 28.95 | 28.36 | 28.87 | 964,397 | +0.28(+0.97%) |
Sep 30, 2005 | 28.51 | 28.79 | 28.48 | 28.59 | 1,344,884 | +0.08(+0.29%) |
Sep 29, 2005 | 28.41 | 28.55 | 28.24 | 28.51 | 606,409 | +0.11(+0.37%) |
Sep 28, 2005 | 28.47 | 28.58 | 28.39 | 28.40 | 462,894 | +0.11(+0.40%) |
Sep 27, 2005 | 27.84 | 28.35 | 27.73 | 28.29 | 570,863 | +0.48(+1.73%) |
Sep 26, 2005 | 27.68 | 28.13 | 27.68 | 27.81 | 1,083,415 | +0.05(+0.19%) |
Sep 23, 2005 | 27.75 | 27.81 | 27.54 | 27.75 | 517,877 | +0.08(+0.27%) |
Sep 22, 2005 | 27.85 | 27.85 | 27.27 | 27.68 | 857,626 | -0.17(-0.59%) |
Sep 21, 2005 | 28.36 | 28.47 | 27.75 | 27.84 | 749,657 | -0.46(-1.62%) |
Sep 20, 2005 | 28.04 | 28.54 | 27.60 | 28.30 | 608,539 | +0.30(+1.07%) |
Sep 19, 2005 | 28.66 | 28.67 | 28.00 | 28.00 | 733,948 | -0.57(-2.00%) |
Sep 16, 2005 | 28.36 | 28.58 | 28.36 | 28.57 | 426,550 | +0.26(+0.90%) |
Sep 15, 2005 | 28.32 | 28.52 | 28.23 | 28.32 | 560,878 | +0.13(+0.45%) |
Sep 14, 2005 | 28.24 | 28.65 | 28.18 | 28.19 | 553,023 | +0.03(+0.11%) |
Sep 13, 2005 | 27.91 | 28.74 | 27.91 | 28.16 | 1,029,764 | +0.26(+0.91%) |
Sep 12, 2005 | 28.17 | 28.21 | 27.72 | 27.91 | 893,305 | -0.22(-0.77%) |
Sep 09, 2005 | 27.81 | 28.13 | 27.77 | 28.12 | 463,826 | +0.31(+1.11%) |
Sep 08, 2005 | 27.98 | 28.18 | 27.57 | 27.81 | 1,807,778 | -0.20(-0.72%) |
Sep 07, 2005 | 27.78 | 28.09 | 27.69 | 28.02 | 521,871 | +0.24(+0.87%) |
Sep 06, 2005 | 27.53 | 27.89 | 27.45 | 27.78 | 748,725 | +0.32(+1.18%) |
Sep 02, 2005 | 27.79 | 27.80 | 27.43 | 27.45 | 703,860 | -0.34(-1.22%) |
Sep 01, 2005 | 28.06 | 28.06 | 27.51 | 27.79 | 824,077 | -0.25(-0.88%) |
Aug 31, 2005 | 28.02 | 28.06 | 27.39 | 28.04 | 818,885 | -0.03(-0.11%) |
Aug 30, 2005 | 28.17 | 28.33 | 27.87 | 28.07 | 462,761 | -0.17(-0.59%) |
Aug 29, 2005 | 28.20 | 28.35 | 27.71 | 28.24 | 419,627 | +0.04(+0.13%) |
Aug 26, 2005 | 28.13 | 28.37 | 28.09 | 28.20 | 479,669 | +0.03(+0.11%) |
Aug 25, 2005 | 28.28 | 29.20 | 28.14 | 28.17 | 382,084 | -0.10(-0.35%) |
Aug 24, 2005 | 28.39 | 28.39 | 28.21 | 28.27 | 508,025 | -0.21(-0.74%) |
Aug 23, 2005 | 27.72 | 28.69 | 27.72 | 28.48 | 940,300 | +0.65(+2.35%) |
Aug 22, 2005 | 28.17 | 28.24 | 27.79 | 27.82 | 433,472 | -0.33(-1.17%) |
Aug 19, 2005 | 28.02 | 28.21 | 27.91 | 28.15 | 191,042 | +0.08(+0.27%) |
Aug 18, 2005 | 28.39 | 28.39 | 27.84 | 28.08 | 659,661 | -0.35(-1.24%) |
Aug 17, 2005 | 28.36 | 28.62 | 27.79 | 28.43 | 1,217,611 | -0.02(-0.08%) |
Aug 16, 2005 | 28.73 | 28.73 | 28.33 | 28.45 | 332,826 | -0.20(-0.71%) |
Aug 15, 2005 | 28.66 | 28.76 | 28.48 | 28.66 | 324,971 | +0.04(+0.13%) |
Aug 12, 2005 | 28.62 | 28.72 | 28.56 | 28.62 | 523,735 | +0.02(+0.05%) |
Aug 11, 2005 | 28.58 | 28.89 | 28.50 | 28.60 | 778,014 | +0.12(+0.42%) |
Aug 10, 2005 | 28.13 | 28.78 | 28.13 | 28.48 | 855,629 | +0.50(+1.80%) |
Aug 09, 2005 | 27.60 | 28.08 | 27.39 | 27.98 | 646,082 | +0.41(+1.50%) |
Aug 08, 2005 | 27.75 | 27.89 | 27.40 | 27.57 | 831,399 | -0.02(-0.05%) |
Aug 05, 2005 | 28.09 | 28.21 | 27.53 | 27.58 | 368,372 | -0.54(-1.92%) |
Aug 04, 2005 | 29.11 | 29.26 | 28.12 | 28.12 | 767,497 | -0.59(-2.07%) |
Aug 03, 2005 | 28.30 | 28.81 | 28.30 | 28.72 | 972,118 | +0.46(+1.62%) |
Aug 02, 2005 | 28.21 | 28.36 | 28.06 | 28.26 | 588,969 | -0.02(-0.08%) |