Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 28.48 | 28.80 | 28.34 | 28.70 | 800,424 | +0.41(+1.46%) |
Oct 28, 2005 | 28.25 | 28.36 | 28.12 | 28.29 | 453,848 | +0.14(+0.51%) |
Oct 27, 2005 | 28.21 | 28.36 | 28.15 | 28.15 | 1,201,169 | -0.09(-0.32%) |
Oct 26, 2005 | 28.40 | 28.55 | 27.95 | 28.24 | 1,156,981 | -0.07(-0.24%) |
Oct 25, 2005 | 28.21 | 28.40 | 28.08 | 28.30 | 681,971 | +0.11(+0.37%) |
Oct 24, 2005 | 27.94 | 28.33 | 27.94 | 28.20 | 652,956 | +0.23(+0.81%) |
Oct 21, 2005 | 27.68 | 28.10 | 27.68 | 27.97 | 774,205 | +0.34(+1.22%) |
Oct 20, 2005 | 27.57 | 27.94 | 27.50 | 27.63 | 860,715 | -0.05(-0.16%) |
Oct 19, 2005 | 27.44 | 27.78 | 27.37 | 27.68 | 529,312 | +0.05(+0.19%) |
Oct 18, 2005 | 27.49 | 27.80 | 27.47 | 27.63 | 668,262 | +0.05(+0.16%) |
Oct 17, 2005 | 27.57 | 28.24 | 27.31 | 27.58 | 673,453 | +0.17(+0.63%) |
Oct 14, 2005 | 27.27 | 27.84 | 27.27 | 27.41 | 891,992 | +0.10(+0.36%) |
Oct 13, 2005 | 27.42 | 27.72 | 26.89 | 27.31 | 800,025 | -0.01(-0.03%) |
Oct 12, 2005 | 27.72 | 27.82 | 27.06 | 27.32 | 890,794 | -0.33(-1.20%) |
Oct 11, 2005 | 28.21 | 28.29 | 27.60 | 27.65 | 794,701 | -0.47(-1.66%) |
Oct 10, 2005 | 28.09 | 28.34 | 28.06 | 28.12 | 938,309 | +0.03(+0.11%) |
Oct 07, 2005 | 28.18 | 28.35 | 27.95 | 28.09 | 541,823 | -0.08(-0.29%) |
Oct 06, 2005 | 28.45 | 28.59 | 27.93 | 28.17 | 997,269 | -0.16(-0.56%) |
Oct 05, 2005 | 28.26 | 28.63 | 28.00 | 28.33 | 876,820 | -0.02(-0.05%) |
Oct 04, 2005 | 28.87 | 29.09 | 28.34 | 28.34 | 524,521 | -0.53(-1.85%) |
Oct 03, 2005 | 28.53 | 28.96 | 28.37 | 28.87 | 964,129 | +0.28(+0.97%) |
Sep 30, 2005 | 28.52 | 28.80 | 28.49 | 28.60 | 1,344,510 | +0.08(+0.29%) |
Sep 29, 2005 | 28.42 | 28.56 | 28.25 | 28.51 | 606,240 | +0.11(+0.37%) |
Sep 28, 2005 | 28.48 | 28.59 | 28.39 | 28.41 | 462,766 | +0.11(+0.40%) |
Sep 27, 2005 | 27.85 | 28.36 | 27.74 | 28.30 | 570,705 | +0.48(+1.73%) |
Sep 26, 2005 | 27.69 | 28.14 | 27.69 | 27.82 | 1,083,115 | +0.05(+0.19%) |
Sep 23, 2005 | 27.76 | 27.82 | 27.55 | 27.76 | 517,733 | +0.08(+0.27%) |
Sep 22, 2005 | 27.86 | 27.86 | 27.28 | 27.69 | 857,388 | -0.17(-0.59%) |
Sep 21, 2005 | 28.36 | 28.48 | 27.76 | 27.85 | 749,449 | -0.46(-1.62%) |
Sep 20, 2005 | 28.05 | 28.54 | 27.61 | 28.31 | 608,370 | +0.30(+1.07%) |
Sep 19, 2005 | 28.66 | 28.68 | 28.01 | 28.01 | 733,744 | -0.57(-2.00%) |
Sep 16, 2005 | 28.36 | 28.59 | 28.36 | 28.58 | 426,431 | +0.26(+0.90%) |
Sep 15, 2005 | 28.33 | 28.53 | 28.24 | 28.33 | 560,723 | +0.13(+0.45%) |
Sep 14, 2005 | 28.24 | 28.66 | 28.19 | 28.20 | 552,870 | +0.03(+0.11%) |
Sep 13, 2005 | 27.91 | 28.75 | 27.91 | 28.17 | 1,029,478 | +0.26(+0.92%) |
Sep 12, 2005 | 28.18 | 28.21 | 27.72 | 27.91 | 893,057 | -0.22(-0.77%) |
Sep 09, 2005 | 27.82 | 28.14 | 27.78 | 28.13 | 463,697 | +0.31(+1.11%) |
Sep 08, 2005 | 27.99 | 28.18 | 27.58 | 27.82 | 1,807,276 | -0.20(-0.72%) |
Sep 07, 2005 | 27.79 | 28.10 | 27.70 | 28.03 | 521,726 | +0.24(+0.87%) |
Sep 06, 2005 | 27.54 | 27.90 | 27.45 | 27.79 | 748,517 | +0.32(+1.18%) |
Sep 02, 2005 | 27.80 | 27.81 | 27.44 | 27.46 | 703,665 | -0.34(-1.22%) |
Sep 01, 2005 | 28.06 | 28.06 | 27.52 | 27.80 | 823,848 | -0.25(-0.88%) |
Aug 31, 2005 | 28.03 | 28.07 | 27.39 | 28.05 | 818,658 | -0.03(-0.11%) |
Aug 30, 2005 | 28.18 | 28.33 | 27.88 | 28.08 | 462,633 | -0.17(-0.59%) |
Aug 29, 2005 | 28.21 | 28.36 | 27.72 | 28.24 | 419,510 | +0.04(+0.13%) |
Aug 26, 2005 | 28.14 | 28.38 | 28.10 | 28.21 | 479,535 | +0.03(+0.11%) |
Aug 25, 2005 | 28.29 | 29.21 | 28.15 | 28.18 | 381,978 | -0.10(-0.35%) |
Aug 24, 2005 | 28.40 | 28.40 | 28.21 | 28.27 | 507,884 | -0.21(-0.74%) |
Aug 23, 2005 | 27.72 | 28.69 | 27.72 | 28.48 | 940,039 | +0.65(+2.35%) |
Aug 22, 2005 | 28.18 | 28.25 | 27.80 | 27.83 | 433,352 | -0.33(-1.17%) |
Aug 19, 2005 | 28.03 | 28.22 | 27.91 | 28.16 | 190,989 | +0.08(+0.27%) |
Aug 18, 2005 | 28.40 | 28.40 | 27.85 | 28.09 | 659,478 | -0.35(-1.24%) |
Aug 17, 2005 | 28.36 | 28.63 | 27.80 | 28.44 | 1,217,273 | -0.02(-0.08%) |
Aug 16, 2005 | 28.74 | 28.74 | 28.34 | 28.46 | 332,733 | -0.20(-0.71%) |
Aug 15, 2005 | 28.66 | 28.77 | 28.49 | 28.66 | 324,881 | +0.04(+0.13%) |
Aug 12, 2005 | 28.63 | 28.73 | 28.57 | 28.63 | 523,589 | +0.02(+0.05%) |
Aug 11, 2005 | 28.59 | 28.90 | 28.51 | 28.61 | 777,798 | +0.12(+0.42%) |
Aug 10, 2005 | 28.14 | 28.78 | 28.14 | 28.49 | 855,392 | +0.50(+1.80%) |
Aug 09, 2005 | 27.60 | 28.09 | 27.39 | 27.99 | 645,902 | +0.41(+1.50%) |
Aug 08, 2005 | 27.76 | 27.90 | 27.41 | 27.57 | 831,169 | -0.02(-0.05%) |
Aug 05, 2005 | 28.10 | 28.21 | 27.54 | 27.59 | 368,269 | -0.54(-1.92%) |
Aug 04, 2005 | 29.11 | 29.27 | 28.13 | 28.13 | 767,284 | -0.59(-2.07%) |
Aug 03, 2005 | 28.30 | 28.81 | 28.30 | 28.72 | 971,848 | +0.46(+1.62%) |
Aug 02, 2005 | 28.21 | 28.36 | 28.06 | 28.27 | 588,805 | -0.02(-0.08%) |