Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.46 | 25.52 | 25.15 | 25.26 | 6,065,800 | -0.19(-0.76%) |
Oct 28, 2005 | 25.55 | 25.63 | 25.32 | 25.45 | 6,032,870 | +0.51(+2.05%) |
Oct 27, 2005 | 25.11 | 25.36 | 24.88 | 24.94 | 5,411,101 | +0.96(+4.01%) |
Oct 26, 2005 | 24.25 | 24.32 | 23.96 | 23.98 | 2,532,150 | -0.21(-0.86%) |
Oct 25, 2005 | 24.40 | 24.45 | 24.18 | 24.19 | 2,828,731 | -0.58(-2.35%) |
Oct 24, 2005 | 24.53 | 24.77 | 24.53 | 24.77 | 1,780,923 | +0.53(+2.18%) |
Oct 21, 2005 | 24.64 | 24.72 | 24.25 | 24.25 | 2,148,098 | -0.31(-1.25%) |
Oct 20, 2005 | 24.56 | 24.79 | 24.54 | 24.55 | 2,337,037 | -0.74(-2.92%) |
Oct 19, 2005 | 25.00 | 25.31 | 24.98 | 25.29 | 2,416,070 | +0.42(+1.68%) |
Oct 18, 2005 | 24.74 | 25.02 | 24.62 | 24.87 | 1,736,261 | +0.22(+0.91%) |
Oct 17, 2005 | 24.73 | 24.76 | 24.60 | 24.65 | 2,090,264 | -0.46(-1.82%) |
Oct 14, 2005 | 25.04 | 25.19 | 24.91 | 25.11 | 2,274,057 | +0.59(+2.40%) |
Oct 13, 2005 | 24.48 | 24.65 | 24.36 | 24.52 | 2,398,164 | -0.13(-0.53%) |
Oct 12, 2005 | 24.80 | 24.87 | 24.58 | 24.65 | 2,129,369 | +0.29(+1.20%) |
Oct 11, 2005 | 24.59 | 24.65 | 24.30 | 24.36 | 2,833,053 | -0.41(-1.67%) |
Oct 10, 2005 | 24.82 | 24.88 | 24.70 | 24.77 | 1,473,023 | -0.34(-1.37%) |
Oct 07, 2005 | 25.05 | 25.17 | 24.95 | 25.11 | 2,390,961 | +0.14(+0.56%) |
Oct 06, 2005 | 25.16 | 25.20 | 24.85 | 24.97 | 3,243,861 | +0.22(+0.88%) |
Oct 05, 2005 | 25.04 | 25.11 | 24.76 | 24.76 | 1,273,176 | -0.11(-0.45%) |
Oct 04, 2005 | 24.94 | 25.04 | 24.86 | 24.87 | 1,041,839 | -0.04(-0.18%) |
Oct 03, 2005 | 25.13 | 25.18 | 24.83 | 24.91 | 2,587,721 | -0.00(-0.02%) |
Sep 30, 2005 | 24.86 | 24.95 | 24.73 | 24.92 | 2,104,877 | +0.20(+0.81%) |
Sep 29, 2005 | 24.54 | 24.73 | 24.50 | 24.72 | 2,184,733 | -0.02(-0.10%) |
Sep 28, 2005 | 24.57 | 24.77 | 24.54 | 24.74 | 1,395,842 | +0.05(+0.22%) |
Sep 27, 2005 | 24.78 | 24.81 | 24.58 | 24.69 | 1,488,253 | -0.20(-0.80%) |
Sep 26, 2005 | 24.78 | 24.94 | 24.75 | 24.89 | 2,692,069 | +0.27(+1.09%) |
Sep 23, 2005 | 24.62 | 24.68 | 24.52 | 24.62 | 2,149,745 | +0.44(+1.83%) |
Sep 22, 2005 | 24.14 | 24.25 | 24.04 | 24.18 | 1,204,227 | +0.05(+0.22%) |
Sep 21, 2005 | 24.25 | 24.27 | 24.07 | 24.12 | 1,379,788 | -0.09(-0.38%) |
Sep 20, 2005 | 24.36 | 24.41 | 24.17 | 24.22 | 1,783,599 | -0.08(-0.32%) |
Sep 19, 2005 | 24.35 | 24.38 | 24.25 | 24.29 | 2,015,964 | +0.17(+0.71%) |
Sep 16, 2005 | 24.18 | 24.18 | 23.97 | 24.12 | 1,942,282 | +0.01(+0.06%) |
Sep 15, 2005 | 24.17 | 24.18 | 24.05 | 24.11 | 1,252,800 | -0.18(-0.76%) |
Sep 14, 2005 | 24.44 | 24.47 | 24.19 | 24.29 | 1,964,305 | +0.20(+0.85%) |
Sep 13, 2005 | 24.28 | 24.28 | 24.07 | 24.09 | 1,926,023 | -0.32(-1.31%) |
Sep 12, 2005 | 24.28 | 24.56 | 24.25 | 24.41 | 1,813,030 | -0.15(-0.61%) |
Sep 09, 2005 | 24.50 | 24.64 | 24.48 | 24.56 | 4,270,264 | +0.23(+0.96%) |
Sep 08, 2005 | 24.54 | 24.59 | 24.23 | 24.33 | 2,623,944 | -0.20(-0.83%) |
Sep 07, 2005 | 24.46 | 24.60 | 24.41 | 24.53 | 2,535,443 | +0.14(+0.58%) |
Sep 06, 2005 | 24.39 | 24.57 | 24.35 | 24.39 | 1,991,061 | +0.29(+1.19%) |
Sep 02, 2005 | 24.04 | 24.20 | 24.01 | 24.10 | 1,174,796 | +0.08(+0.32%) |
Sep 01, 2005 | 24.03 | 24.07 | 23.79 | 24.03 | 1,665,872 | +0.35(+1.50%) |
Aug 31, 2005 | 23.30 | 23.68 | 23.27 | 23.67 | 1,736,673 | +0.33(+1.39%) |
Aug 30, 2005 | 23.23 | 23.36 | 23.20 | 23.35 | 1,992,090 | +0.21(+0.92%) |
Aug 29, 2005 | 22.84 | 23.17 | 22.84 | 23.13 | 898,797 | +0.08(+0.36%) |
Aug 26, 2005 | 23.18 | 23.19 | 23.02 | 23.05 | 1,157,301 | -0.18(-0.79%) |
Aug 25, 2005 | 23.25 | 23.35 | 23.15 | 23.23 | 1,302,607 | +0.25(+1.10%) |
Aug 24, 2005 | 23.14 | 23.17 | 22.94 | 22.98 | 1,428,566 | -0.14(-0.59%) |
Aug 23, 2005 | 23.26 | 23.29 | 23.12 | 23.12 | 3,106,582 | -0.35(-1.49%) |
Aug 22, 2005 | 23.49 | 23.54 | 23.35 | 23.47 | 1,755,813 | +0.04(+0.19%) |
Aug 19, 2005 | 23.42 | 23.59 | 23.41 | 23.42 | 2,016,376 | -0.04(-0.17%) |
Aug 18, 2005 | 23.51 | 23.56 | 23.44 | 23.46 | 2,450,647 | +0.18(+0.79%) |
Aug 17, 2005 | 23.41 | 23.47 | 23.25 | 23.28 | 2,031,606 | +0.07(+0.29%) |
Aug 16, 2005 | 23.32 | 23.34 | 23.21 | 23.21 | 1,597,335 | -0.03(-0.15%) |
Aug 15, 2005 | 23.21 | 23.36 | 23.16 | 23.24 | 3,364,263 | -0.02(-0.08%) |
Aug 12, 2005 | 23.17 | 23.35 | 23.16 | 23.26 | 3,902,266 | -0.01(-0.04%) |
Aug 11, 2005 | 23.15 | 23.37 | 23.14 | 23.27 | 955,808 | +0.13(+0.57%) |
Aug 10, 2005 | 23.17 | 23.30 | 23.14 | 23.14 | 2,687,335 | -0.04(-0.19%) |
Aug 09, 2005 | 23.12 | 23.22 | 23.09 | 23.19 | 2,127,722 | -0.11(-0.46%) |
Aug 08, 2005 | 23.34 | 23.39 | 23.26 | 23.29 | 1,371,967 | +0.15(+0.65%) |
Aug 05, 2005 | 23.25 | 23.29 | 23.08 | 23.14 | 1,167,798 | -0.15(-0.63%) |
Aug 04, 2005 | 23.36 | 23.38 | 23.22 | 23.29 | 2,009,584 | -0.03(-0.15%) |
Aug 03, 2005 | 23.18 | 23.35 | 23.18 | 23.32 | 2,660,168 | +0.07(+0.31%) |
Aug 02, 2005 | 23.13 | 23.28 | 23.12 | 23.25 | 2,471,846 | +0.16(+0.67%) |