Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 26.73 | 28.10 | 26.73 | 27.93 | 1,741,422 | +1.26(+4.74%) |
Oct 28, 2005 | 26.13 | 26.66 | 26.10 | 26.66 | 939,617 | +0.63(+2.41%) |
Oct 27, 2005 | 26.75 | 26.80 | 25.79 | 26.03 | 1,233,449 | -0.76(-2.83%) |
Oct 26, 2005 | 27.17 | 27.37 | 26.74 | 26.79 | 811,188 | -0.46(-1.68%) |
Oct 25, 2005 | 27.38 | 27.43 | 27.08 | 27.25 | 1,230,928 | -0.13(-0.47%) |
Oct 24, 2005 | 26.86 | 27.39 | 26.86 | 27.38 | 1,001,801 | +0.51(+1.91%) |
Oct 21, 2005 | 26.81 | 27.00 | 26.55 | 26.86 | 977,711 | +0.19(+0.70%) |
Oct 20, 2005 | 27.24 | 27.46 | 26.64 | 26.68 | 1,314,960 | -0.59(-2.15%) |
Oct 19, 2005 | 26.31 | 27.33 | 26.05 | 27.26 | 2,015,226 | +0.77(+2.91%) |
Oct 18, 2005 | 26.70 | 26.70 | 26.25 | 26.49 | 895,640 | -0.22(-0.83%) |
Oct 17, 2005 | 26.38 | 26.78 | 26.28 | 26.71 | 1,111,883 | +0.25(+0.94%) |
Oct 14, 2005 | 26.09 | 26.53 | 26.04 | 26.46 | 1,657,950 | +0.37(+1.42%) |
Oct 13, 2005 | 25.99 | 26.13 | 25.73 | 26.09 | 1,368,180 | +0.03(+0.11%) |
Oct 12, 2005 | 26.49 | 26.49 | 25.30 | 26.06 | 2,424,462 | -0.54(-2.04%) |
Oct 11, 2005 | 27.14 | 27.30 | 26.49 | 26.60 | 1,224,205 | -0.51(-1.87%) |
Oct 10, 2005 | 27.48 | 27.51 | 27.01 | 27.11 | 894,100 | -0.36(-1.33%) |
Oct 07, 2005 | 27.24 | 27.77 | 27.20 | 27.48 | 1,241,852 | +0.56(+2.07%) |
Oct 06, 2005 | 27.05 | 27.49 | 26.74 | 26.92 | 1,748,705 | -0.13(-0.48%) |
Oct 05, 2005 | 27.13 | 27.24 | 27.03 | 27.05 | 2,338,189 | -0.01(-0.05%) |
Oct 04, 2005 | 27.38 | 27.38 | 26.96 | 27.06 | 1,954,443 | -0.31(-1.15%) |
Oct 03, 2005 | 27.48 | 28.09 | 27.30 | 27.38 | 1,688,202 | -0.01(-0.03%) |
Sep 30, 2005 | 26.75 | 27.48 | 26.70 | 27.38 | 1,935,536 | +0.64(+2.40%) |
Sep 29, 2005 | 26.39 | 26.88 | 25.75 | 26.74 | 2,551,210 | +0.35(+1.33%) |
Sep 28, 2005 | 26.53 | 26.65 | 26.10 | 26.39 | 1,614,814 | -0.03(-0.11%) |
Sep 27, 2005 | 26.60 | 26.60 | 25.95 | 26.42 | 1,046,758 | +0.00(+0.00%) |
Sep 26, 2005 | 26.95 | 27.05 | 26.20 | 26.42 | 1,043,256 | -0.04(-0.13%) |
Sep 23, 2005 | 26.45 | 26.68 | 26.20 | 26.45 | 1,763,690 | +0.08(+0.30%) |
Sep 22, 2005 | 26.17 | 26.63 | 25.90 | 26.38 | 1,624,478 | +0.21(+0.79%) |
Sep 21, 2005 | 26.49 | 26.53 | 25.95 | 26.17 | 1,815,930 | -0.36(-1.35%) |
Sep 20, 2005 | 27.20 | 27.38 | 26.35 | 26.53 | 1,566,636 | -0.66(-2.44%) |
Sep 19, 2005 | 27.68 | 27.73 | 27.10 | 27.19 | 766,931 | -0.49(-1.78%) |
Sep 16, 2005 | 27.50 | 27.76 | 27.45 | 27.68 | 1,250,815 | +0.19(+0.67%) |
Sep 15, 2005 | 27.74 | 27.74 | 27.07 | 27.50 | 1,116,084 | -0.09(-0.34%) |
Sep 14, 2005 | 27.99 | 28.10 | 27.57 | 27.59 | 1,165,523 | -0.23(-0.82%) |
Sep 13, 2005 | 28.14 | 28.14 | 27.67 | 27.82 | 1,005,442 | -0.32(-1.14%) |
Sep 12, 2005 | 28.01 | 28.19 | 27.83 | 28.14 | 442,148 | +0.07(+0.25%) |
Sep 09, 2005 | 27.78 | 28.07 | 27.67 | 28.07 | 666,793 | +0.31(+1.13%) |
Sep 08, 2005 | 27.93 | 27.93 | 27.62 | 27.75 | 592,425 | -0.18(-0.64%) |
Sep 07, 2005 | 27.78 | 27.98 | 27.65 | 27.93 | 1,056,561 | +0.30(+1.09%) |
Sep 06, 2005 | 27.20 | 27.81 | 27.20 | 27.63 | 1,739,321 | +0.54(+1.98%) |
Sep 02, 2005 | 27.35 | 27.35 | 26.77 | 27.10 | 2,395,331 | -0.25(-0.91%) |
Sep 01, 2005 | 28.80 | 28.81 | 27.28 | 27.35 | 3,167,445 | -1.39(-4.84%) |
Aug 31, 2005 | 28.06 | 28.80 | 28.06 | 28.74 | 1,324,203 | +0.81(+2.91%) |
Aug 30, 2005 | 28.55 | 28.55 | 27.58 | 27.93 | 1,726,296 | -0.63(-2.20%) |
Aug 29, 2005 | 28.45 | 28.70 | 28.16 | 28.55 | 1,175,607 | +0.10(+0.35%) |
Aug 26, 2005 | 28.89 | 28.85 | 28.45 | 28.45 | 2,138,613 | -0.44(-1.51%) |
Aug 25, 2005 | 28.85 | 29.27 | 28.85 | 28.89 | 1,514,676 | +0.14(+0.50%) |
Aug 24, 2005 | 28.77 | 29.20 | 28.67 | 28.75 | 1,335,968 | -0.02(-0.07%) |
Aug 23, 2005 | 29.08 | 29.31 | 28.06 | 28.77 | 4,420,641 | -0.31(-1.08%) |
Aug 22, 2005 | 29.37 | 29.67 | 28.85 | 29.08 | 1,733,159 | -0.36(-1.21%) |
Aug 19, 2005 | 30.00 | 30.01 | 29.44 | 29.44 | 777,435 | -0.60(-2.00%) |
Aug 18, 2005 | 29.70 | 30.22 | 29.37 | 30.04 | 674,496 | +0.13(+0.43%) |
Aug 17, 2005 | 29.95 | 30.04 | 29.45 | 29.91 | 1,651,928 | -0.04(-0.12%) |
Aug 16, 2005 | 30.70 | 30.70 | 29.85 | 29.95 | 928,273 | -0.79(-2.56%) |
Aug 15, 2005 | 30.63 | 30.97 | 30.45 | 30.73 | 668,894 | +0.10(+0.33%) |
Aug 12, 2005 | 30.75 | 30.81 | 30.24 | 30.63 | 1,169,024 | -0.09(-0.28%) |
Aug 11, 2005 | 30.63 | 30.92 | 30.56 | 30.72 | 541,586 | +0.09(+0.28%) |
Aug 10, 2005 | 30.70 | 31.20 | 30.49 | 30.63 | 1,050,399 | +0.06(+0.21%) |
Aug 09, 2005 | 30.20 | 30.66 | 30.18 | 30.57 | 1,420,700 | +0.37(+1.23%) |
Aug 08, 2005 | 30.57 | 30.71 | 30.17 | 30.20 | 514,135 | -0.38(-1.24%) |
Aug 05, 2005 | 31.05 | 31.10 | 30.38 | 30.57 | 1,520,138 | -0.49(-1.59%) |
Aug 04, 2005 | 31.35 | 31.35 | 30.76 | 31.07 | 895,080 | -0.39(-1.23%) |
Aug 03, 2005 | 31.42 | 31.47 | 31.31 | 31.45 | 689,762 | +0.01(+0.02%) |
Aug 02, 2005 | 31.42 | 31.71 | 31.20 | 31.45 | 743,122 | +0.16(+0.52%) |