Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.19 | 23.32 | 22.10 | 22.44 | 7,683,981 | -0.67(-2.88%) |
Oct 28, 2005 | 21.07 | 23.85 | 21.07 | 23.11 | 12,308,562 | +2.56(+12.46%) |
Oct 27, 2005 | 21.41 | 21.49 | 20.48 | 20.55 | 6,164,744 | -1.03(-4.78%) |
Oct 26, 2005 | 21.88 | 21.95 | 21.54 | 21.58 | 2,889,340 | -0.37(-1.70%) |
Oct 25, 2005 | 22.42 | 22.62 | 21.93 | 21.95 | 3,180,872 | -0.67(-2.94%) |
Oct 24, 2005 | 22.25 | 22.69 | 22.24 | 22.62 | 2,181,076 | +0.47(+2.14%) |
Oct 21, 2005 | 22.18 | 22.44 | 21.98 | 22.14 | 2,102,661 | -0.04(-0.19%) |
Oct 20, 2005 | 22.49 | 22.49 | 22.09 | 22.18 | 1,839,753 | -0.31(-1.37%) |
Oct 19, 2005 | 22.23 | 22.49 | 22.03 | 22.49 | 2,104,225 | +0.16(+0.71%) |
Oct 18, 2005 | 22.45 | 22.51 | 22.15 | 22.33 | 2,306,878 | -0.18(-0.81%) |
Oct 17, 2005 | 22.50 | 22.64 | 22.23 | 22.52 | 2,182,520 | +0.05(+0.22%) |
Oct 14, 2005 | 22.06 | 22.56 | 21.98 | 22.47 | 3,009,850 | +0.42(+1.89%) |
Oct 13, 2005 | 21.93 | 22.23 | 21.89 | 22.05 | 2,606,708 | -0.02(-0.08%) |
Oct 12, 2005 | 21.78 | 22.09 | 21.78 | 22.07 | 3,578,361 | +0.18(+0.84%) |
Oct 11, 2005 | 21.67 | 21.99 | 21.51 | 21.88 | 4,238,036 | -0.07(-0.30%) |
Oct 10, 2005 | 21.79 | 22.03 | 21.74 | 21.95 | 2,496,782 | +0.09(+0.42%) |
Oct 07, 2005 | 21.95 | 22.10 | 21.64 | 21.86 | 3,102,938 | +0.20(+0.92%) |
Oct 06, 2005 | 22.16 | 22.16 | 21.58 | 21.66 | 5,664,546 | -0.56(-2.51%) |
Oct 05, 2005 | 22.37 | 22.42 | 22.16 | 22.22 | 2,537,193 | -0.19(-0.85%) |
Oct 04, 2005 | 22.32 | 22.52 | 22.24 | 22.41 | 3,871,216 | +0.08(+0.37%) |
Oct 03, 2005 | 22.44 | 22.66 | 22.21 | 22.32 | 4,694,216 | -0.12(-0.56%) |
Sep 30, 2005 | 22.20 | 22.47 | 21.87 | 22.45 | 6,491,996 | +0.25(+1.12%) |
Sep 29, 2005 | 22.49 | 22.50 | 22.04 | 22.20 | 5,961,850 | -0.32(-1.44%) |
Sep 28, 2005 | 22.48 | 22.66 | 22.32 | 22.52 | 5,564,121 | +0.05(+0.22%) |
Sep 27, 2005 | 22.31 | 22.76 | 22.26 | 22.47 | 6,772,703 | +0.17(+0.75%) |
Sep 26, 2005 | 22.75 | 22.86 | 22.12 | 22.31 | 7,005,424 | -0.43(-1.90%) |
Sep 23, 2005 | 22.70 | 22.97 | 22.39 | 22.74 | 8,478,839 | +0.47(+2.09%) |
Sep 22, 2005 | 22.37 | 22.38 | 21.93 | 22.28 | 13,220,080 | -0.17(-0.78%) |
Sep 21, 2005 | 23.28 | 23.25 | 22.03 | 22.45 | 38,004,980 | -2.99(-11.76%) |
Sep 20, 2005 | 25.44 | 26.48 | 25.36 | 25.44 | 8,763,395 | -1.00(-3.77%) |
Sep 19, 2005 | 26.80 | 26.80 | 26.30 | 26.44 | 2,961,742 | -0.37(-1.36%) |
Sep 16, 2005 | 26.87 | 26.96 | 26.68 | 26.81 | 3,925,216 | -0.02(-0.09%) |
Sep 15, 2005 | 26.81 | 27.05 | 26.55 | 26.83 | 2,972,687 | -0.12(-0.43%) |
Sep 14, 2005 | 26.81 | 27.03 | 26.78 | 26.95 | 2,720,002 | +0.12(+0.43%) |
Sep 13, 2005 | 26.48 | 27.00 | 26.47 | 26.83 | 4,361,191 | +0.22(+0.84%) |
Sep 12, 2005 | 26.42 | 26.67 | 26.26 | 26.61 | 3,549,376 | +0.02(+0.09%) |
Sep 09, 2005 | 26.33 | 26.62 | 26.01 | 26.58 | 6,379,424 | +0.07(+0.28%) |
Sep 08, 2005 | 27.02 | 27.03 | 25.81 | 26.51 | 8,659,001 | -0.66(-2.42%) |
Sep 07, 2005 | 27.54 | 27.54 | 27.16 | 27.16 | 4,386,929 | -0.52(-1.86%) |
Sep 06, 2005 | 27.33 | 27.81 | 27.28 | 27.68 | 2,943,942 | +0.50(+1.84%) |
Sep 02, 2005 | 27.07 | 27.35 | 27.04 | 27.18 | 2,067,543 | +0.23(+0.86%) |
Sep 01, 2005 | 27.29 | 27.34 | 26.95 | 26.95 | 2,555,955 | -0.34(-1.25%) |
Aug 31, 2005 | 27.12 | 27.41 | 27.07 | 27.29 | 2,846,284 | +0.30(+1.11%) |
Aug 30, 2005 | 27.11 | 27.31 | 26.79 | 26.99 | 2,814,413 | -0.23(-0.86%) |
Aug 29, 2005 | 26.89 | 27.36 | 26.79 | 27.22 | 1,850,938 | +0.35(+1.30%) |
Aug 26, 2005 | 27.11 | 27.15 | 26.86 | 26.87 | 2,218,961 | -0.17(-0.62%) |
Aug 25, 2005 | 27.01 | 27.11 | 26.90 | 27.04 | 1,724,175 | +0.02(+0.06%) |
Aug 24, 2005 | 27.19 | 27.24 | 27.01 | 27.02 | 2,204,168 | -0.26(-0.94%) |
Aug 23, 2005 | 27.42 | 27.47 | 27.13 | 27.28 | 2,282,102 | -0.20(-0.73%) |
Aug 22, 2005 | 27.62 | 27.75 | 27.36 | 27.48 | 2,659,747 | -0.11(-0.39%) |
Aug 19, 2005 | 27.31 | 27.61 | 27.01 | 27.59 | 3,080,929 | +0.28(+1.04%) |
Aug 18, 2005 | 26.80 | 27.35 | 26.78 | 27.31 | 2,748,144 | +0.52(+1.96%) |
Aug 17, 2005 | 26.83 | 26.99 | 26.74 | 26.78 | 2,071,151 | -0.12(-0.43%) |
Aug 16, 2005 | 27.13 | 27.37 | 26.86 | 26.90 | 3,298,254 | -0.29(-1.07%) |
Aug 15, 2005 | 26.69 | 27.32 | 26.69 | 27.19 | 2,127,076 | +0.32(+1.21%) |
Aug 12, 2005 | 26.83 | 26.98 | 26.59 | 26.86 | 1,970,726 | +0.05(+0.19%) |
Aug 11, 2005 | 26.75 | 26.90 | 26.29 | 26.81 | 3,134,328 | +0.03(+0.12%) |
Aug 10, 2005 | 27.26 | 27.43 | 26.67 | 26.78 | 4,517,661 | -0.47(-1.71%) |
Aug 09, 2005 | 27.46 | 27.50 | 27.18 | 27.25 | 3,486,836 | -0.22(-0.82%) |
Aug 08, 2005 | 27.55 | 27.58 | 27.40 | 27.47 | 3,010,691 | +0.00(+0.00%) |
Aug 05, 2005 | 27.50 | 27.69 | 27.42 | 27.47 | 4,167,678 | -0.02(-0.09%) |
Aug 04, 2005 | 27.83 | 27.87 | 27.42 | 27.50 | 4,627,226 | -0.32(-1.17%) |
Aug 03, 2005 | 28.27 | 28.27 | 27.73 | 27.82 | 5,106,017 | +0.30(+1.09%) |
Aug 02, 2005 | 27.09 | 27.59 | 27.02 | 27.52 | 6,582,197 | +0.41(+1.50%) |