Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.09 | 25.87 | 25.09 | 25.64 | 662,403 | +0.58(+2.33%) |
Oct 28, 2005 | 25.04 | 25.37 | 24.91 | 25.06 | 687,616 | +0.02(+0.08%) |
Oct 27, 2005 | 26.14 | 26.26 | 25.03 | 25.04 | 845,893 | -1.04(-4.00%) |
Oct 26, 2005 | 26.16 | 26.61 | 26.00 | 26.08 | 527,299 | -0.19(-0.73%) |
Oct 25, 2005 | 26.66 | 26.98 | 26.10 | 26.27 | 526,716 | -0.51(-1.90%) |
Oct 24, 2005 | 26.00 | 26.97 | 26.00 | 26.78 | 420,615 | +0.88(+3.39%) |
Oct 21, 2005 | 25.90 | 26.24 | 25.72 | 25.90 | 320,780 | +0.07(+0.27%) |
Oct 20, 2005 | 26.05 | 26.38 | 25.59 | 25.83 | 462,880 | -0.25(-0.95%) |
Oct 19, 2005 | 25.11 | 26.10 | 24.93 | 26.08 | 461,714 | +0.82(+3.23%) |
Oct 18, 2005 | 26.11 | 26.11 | 25.26 | 25.26 | 541,581 | -0.84(-3.23%) |
Oct 17, 2005 | 26.02 | 26.19 | 25.57 | 26.11 | 328,505 | +0.04(+0.16%) |
Oct 14, 2005 | 25.74 | 26.13 | 25.50 | 26.07 | 407,060 | +0.32(+1.25%) |
Oct 13, 2005 | 25.76 | 25.98 | 25.33 | 25.74 | 420,032 | -0.11(-0.42%) |
Oct 12, 2005 | 26.14 | 26.28 | 25.59 | 25.85 | 575,977 | -0.38(-1.44%) |
Oct 11, 2005 | 25.93 | 26.52 | 25.93 | 26.23 | 870,524 | +0.34(+1.30%) |
Oct 10, 2005 | 25.90 | 26.29 | 25.32 | 25.89 | 360,568 | -0.02(-0.08%) |
Oct 07, 2005 | 25.57 | 26.21 | 25.57 | 25.92 | 362,754 | +0.39(+1.53%) |
Oct 06, 2005 | 25.48 | 26.22 | 25.20 | 25.52 | 695,341 | +0.04(+0.16%) |
Oct 05, 2005 | 26.79 | 26.80 | 25.48 | 25.48 | 677,123 | -1.38(-5.13%) |
Oct 04, 2005 | 27.42 | 27.51 | 26.86 | 26.86 | 528,902 | -0.40(-1.46%) |
Oct 03, 2005 | 27.24 | 27.38 | 27.04 | 27.26 | 470,313 | +0.12(+0.46%) |
Sep 30, 2005 | 27.13 | 27.40 | 26.73 | 27.14 | 618,825 | +0.07(+0.25%) |
Sep 29, 2005 | 27.27 | 27.27 | 26.86 | 27.07 | 581,515 | -0.20(-0.73%) |
Sep 28, 2005 | 27.34 | 27.77 | 27.01 | 27.27 | 383,596 | -0.04(-0.15%) |
Sep 27, 2005 | 27.37 | 27.49 | 26.69 | 27.31 | 834,963 | -0.03(-0.13%) |
Sep 26, 2005 | 27.72 | 28.11 | 27.26 | 27.34 | 474,977 | -0.14(-0.50%) |
Sep 23, 2005 | 27.48 | 27.79 | 26.90 | 27.48 | 738,043 | -0.17(-0.62%) |
Sep 22, 2005 | 27.21 | 27.77 | 27.16 | 27.65 | 662,111 | +0.45(+1.64%) |
Sep 21, 2005 | 27.27 | 27.54 | 27.13 | 27.21 | 495,964 | -0.19(-0.70%) |
Sep 20, 2005 | 27.48 | 27.85 | 27.39 | 27.40 | 457,050 | -0.05(-0.20%) |
Sep 19, 2005 | 27.55 | 27.88 | 27.41 | 27.45 | 432,711 | -0.05(-0.20%) |
Sep 16, 2005 | 26.66 | 27.57 | 26.62 | 27.51 | 895,883 | +1.02(+3.86%) |
Sep 15, 2005 | 26.69 | 26.75 | 26.41 | 26.48 | 351,532 | -0.15(-0.57%) |
Sep 14, 2005 | 27.24 | 27.26 | 26.57 | 26.64 | 522,489 | -0.49(-1.82%) |
Sep 13, 2005 | 27.73 | 27.73 | 27.06 | 27.13 | 335,938 | -0.74(-2.66%) |
Sep 12, 2005 | 27.77 | 28.05 | 27.57 | 27.87 | 319,177 | +0.02(+0.07%) |
Sep 09, 2005 | 27.71 | 27.93 | 27.34 | 27.85 | 309,558 | +0.19(+0.69%) |
Sep 08, 2005 | 27.86 | 27.95 | 27.49 | 27.66 | 196,607 | -0.30(-1.08%) |
Sep 07, 2005 | 28.03 | 28.13 | 27.65 | 27.96 | 279,972 | -0.07(-0.24%) |
Sep 06, 2005 | 27.69 | 28.26 | 27.69 | 28.03 | 402,542 | +0.49(+1.77%) |
Sep 02, 2005 | 27.89 | 27.99 | 27.50 | 27.54 | 200,251 | -0.36(-1.28%) |
Sep 01, 2005 | 27.81 | 28.04 | 27.51 | 27.90 | 358,674 | +0.09(+0.32%) |
Aug 31, 2005 | 27.03 | 27.83 | 26.86 | 27.81 | 687,325 | +0.75(+2.79%) |
Aug 30, 2005 | 27.27 | 27.27 | 26.82 | 27.05 | 268,021 | -0.27(-0.98%) |
Aug 29, 2005 | 27.11 | 27.38 | 26.95 | 27.32 | 406,332 | +0.21(+0.78%) |
Aug 26, 2005 | 27.45 | 27.45 | 26.83 | 27.11 | 387,094 | -0.34(-1.22%) |
Aug 25, 2005 | 27.38 | 27.51 | 27.10 | 27.45 | 516,805 | +0.13(+0.48%) |
Aug 24, 2005 | 27.36 | 27.74 | 27.06 | 27.32 | 542,893 | +0.01(+0.03%) |
Aug 23, 2005 | 27.99 | 28.02 | 27.28 | 27.31 | 602,648 | -0.69(-2.45%) |
Aug 22, 2005 | 28.03 | 28.19 | 27.78 | 27.99 | 542,456 | +0.14(+0.49%) |
Aug 19, 2005 | 27.72 | 28.10 | 27.69 | 27.86 | 403,125 | +0.17(+0.62%) |
Aug 18, 2005 | 27.93 | 27.93 | 27.59 | 27.69 | 560,820 | -0.34(-1.22%) |
Aug 17, 2005 | 28.17 | 28.17 | 27.57 | 28.03 | 557,467 | -0.21(-0.75%) |
Aug 16, 2005 | 28.44 | 28.69 | 28.20 | 28.24 | 824,469 | -0.25(-0.87%) |
Aug 15, 2005 | 27.86 | 28.71 | 27.86 | 28.49 | 910,603 | +0.63(+2.27%) |
Aug 12, 2005 | 27.96 | 28.15 | 27.58 | 27.86 | 995,572 | -0.12(-0.44%) |
Aug 11, 2005 | 26.35 | 28.10 | 26.35 | 27.98 | 5,638,806 | +1.74(+6.61%) |
Aug 10, 2005 | 26.45 | 26.84 | 25.98 | 26.24 | 1,537,882 | -0.15(-0.57%) |
Aug 09, 2005 | 26.07 | 26.48 | 26.07 | 26.40 | 411,724 | +0.45(+1.75%) |
Aug 08, 2005 | 26.18 | 26.49 | 25.87 | 25.94 | 676,394 | -0.21(-0.79%) |
Aug 05, 2005 | 26.07 | 26.22 | 25.89 | 26.15 | 558,633 | +0.12(+0.47%) |
Aug 04, 2005 | 26.02 | 26.21 | 25.84 | 26.03 | 375,288 | -0.07(-0.26%) |
Aug 03, 2005 | 26.11 | 26.16 | 25.96 | 26.09 | 392,195 | -0.08(-0.29%) |
Aug 02, 2005 | 26.37 | 26.66 | 26.05 | 26.17 | 532,691 | -0.16(-0.63%) |