Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.22 | 23.12 | 22.22 | 23.09 | 22,587 | +1.00(+4.53%) |
Oct 28, 2005 | 21.93 | 22.16 | 21.86 | 22.09 | 19,661 | +0.20(+0.90%) |
Oct 27, 2005 | 22.90 | 22.90 | 21.89 | 21.89 | 18,959 | -1.05(-4.58%) |
Oct 26, 2005 | 22.90 | 23.19 | 22.87 | 22.94 | 10,884 | +0.11(+0.49%) |
Oct 25, 2005 | 23.44 | 23.44 | 22.48 | 22.83 | 23,523 | -0.61(-2.59%) |
Oct 24, 2005 | 23.16 | 23.45 | 23.08 | 23.44 | 14,746 | +0.37(+1.59%) |
Oct 21, 2005 | 22.53 | 23.28 | 22.52 | 23.07 | 17,906 | +0.54(+2.39%) |
Oct 20, 2005 | 23.01 | 23.20 | 22.45 | 22.53 | 19,076 | -0.54(-2.33%) |
Oct 19, 2005 | 21.70 | 23.07 | 21.69 | 23.07 | 21,534 | +1.23(+5.63%) |
Oct 18, 2005 | 22.20 | 22.39 | 21.84 | 21.84 | 13,575 | -0.49(-2.18%) |
Oct 17, 2005 | 22.73 | 22.73 | 21.87 | 22.33 | 21,065 | -0.39(-1.73%) |
Oct 14, 2005 | 22.73 | 22.79 | 22.43 | 22.72 | 9,479 | +0.04(+0.19%) |
Oct 13, 2005 | 21.86 | 22.98 | 21.83 | 22.68 | 32,067 | +0.78(+3.55%) |
Oct 12, 2005 | 21.96 | 21.99 | 21.49 | 21.90 | 20,246 | -0.13(-0.58%) |
Oct 11, 2005 | 21.96 | 22.13 | 21.82 | 22.03 | 27,502 | +0.11(+0.51%) |
Oct 10, 2005 | 21.92 | 22.08 | 21.81 | 21.92 | 11,703 | -0.07(-0.31%) |
Oct 07, 2005 | 21.66 | 22.02 | 21.53 | 21.99 | 12,054 | +0.32(+1.50%) |
Oct 06, 2005 | 21.89 | 21.90 | 21.28 | 21.66 | 28,204 | -0.32(-1.44%) |
Oct 05, 2005 | 22.56 | 22.56 | 21.98 | 21.98 | 11,001 | -0.62(-2.76%) |
Oct 04, 2005 | 22.72 | 23.04 | 22.52 | 22.60 | 17,437 | -0.15(-0.64%) |
Oct 03, 2005 | 22.52 | 22.91 | 22.52 | 22.75 | 26,800 | +0.25(+1.10%) |
Sep 30, 2005 | 21.85 | 22.56 | 21.83 | 22.50 | 24,928 | +0.66(+3.01%) |
Sep 29, 2005 | 21.01 | 21.86 | 20.89 | 21.84 | 25,045 | +0.88(+4.20%) |
Sep 28, 2005 | 21.11 | 21.23 | 20.71 | 20.96 | 16,618 | -0.11(-0.53%) |
Sep 27, 2005 | 20.85 | 21.07 | 20.58 | 21.07 | 20,831 | +0.11(+0.53%) |
Sep 26, 2005 | 20.85 | 21.11 | 20.74 | 20.96 | 17,437 | +0.28(+1.36%) |
Sep 23, 2005 | 20.68 | 20.75 | 20.37 | 20.68 | 18,374 | +0.04(+0.21%) |
Sep 22, 2005 | 20.69 | 20.70 | 20.32 | 20.64 | 34,875 | -0.04(-0.21%) |
Sep 21, 2005 | 20.92 | 20.92 | 20.62 | 20.68 | 33,237 | -0.15(-0.74%) |
Sep 20, 2005 | 22.34 | 22.34 | 20.76 | 20.83 | 47,047 | -1.21(-5.50%) |
Sep 19, 2005 | 22.26 | 22.26 | 21.87 | 22.05 | 29,843 | -0.25(-1.11%) |
Sep 16, 2005 | 21.79 | 22.29 | 21.79 | 22.29 | 84,380 | +0.62(+2.88%) |
Sep 15, 2005 | 21.56 | 21.67 | 21.44 | 21.67 | 10,532 | +0.15(+0.71%) |
Sep 14, 2005 | 23.04 | 23.04 | 21.51 | 21.52 | 32,418 | -1.52(-6.60%) |
Sep 13, 2005 | 23.24 | 23.35 | 22.86 | 23.04 | 18,608 | -0.25(-1.06%) |
Sep 12, 2005 | 22.54 | 23.47 | 22.46 | 23.28 | 35,578 | +0.74(+3.30%) |
Sep 09, 2005 | 22.64 | 22.81 | 22.39 | 22.54 | 23,406 | -0.12(-0.53%) |
Sep 08, 2005 | 23.20 | 23.20 | 22.55 | 22.66 | 17,906 | -0.60(-2.57%) |
Sep 07, 2005 | 23.33 | 23.33 | 22.97 | 23.26 | 15,565 | -0.07(-0.29%) |
Sep 06, 2005 | 22.65 | 23.33 | 22.65 | 23.33 | 16,384 | +0.72(+3.17%) |
Sep 02, 2005 | 22.90 | 22.93 | 22.57 | 22.61 | 8,426 | -0.33(-1.45%) |
Sep 01, 2005 | 22.76 | 22.98 | 22.76 | 22.94 | 5,032 | +0.18(+0.79%) |
Aug 31, 2005 | 22.64 | 22.86 | 22.44 | 22.76 | 26,449 | +0.19(+0.83%) |
Aug 30, 2005 | 22.87 | 22.87 | 22.39 | 22.57 | 12,288 | -0.26(-1.16%) |
Aug 29, 2005 | 22.39 | 22.86 | 22.22 | 22.84 | 29,141 | +0.37(+1.63%) |
Aug 26, 2005 | 23.37 | 23.37 | 22.27 | 22.47 | 39,557 | -0.87(-3.73%) |
Aug 25, 2005 | 23.80 | 24.01 | 23.17 | 23.34 | 58,399 | -0.14(-0.58%) |
Aug 24, 2005 | 23.58 | 23.88 | 23.41 | 23.48 | 14,980 | -0.19(-0.79%) |
Aug 23, 2005 | 23.75 | 23.92 | 23.62 | 23.67 | 12,522 | -0.12(-0.50%) |
Aug 22, 2005 | 23.65 | 23.79 | 23.50 | 23.79 | 14,278 | +0.05(+0.22%) |
Aug 19, 2005 | 23.81 | 23.81 | 23.60 | 23.74 | 9,362 | -0.07(-0.29%) |
Aug 18, 2005 | 23.84 | 23.92 | 23.75 | 23.81 | 20,597 | -0.08(-0.32%) |
Aug 17, 2005 | 23.92 | 24.16 | 23.69 | 23.88 | 12,288 | +0.01(+0.04%) |
Aug 16, 2005 | 24.35 | 24.35 | 23.74 | 23.87 | 17,437 | -0.56(-2.31%) |
Aug 15, 2005 | 24.06 | 24.52 | 23.94 | 24.44 | 16,267 | +0.38(+1.60%) |
Aug 12, 2005 | 24.61 | 24.61 | 24.03 | 24.05 | 14,395 | -0.64(-2.60%) |
Aug 11, 2005 | 24.44 | 24.71 | 24.27 | 24.69 | 20,948 | +0.35(+1.44%) |
Aug 10, 2005 | 24.65 | 24.78 | 24.12 | 24.34 | 14,746 | -0.29(-1.18%) |
Aug 09, 2005 | 24.71 | 25.04 | 24.63 | 24.63 | 17,672 | +0.01(+0.03%) |
Aug 08, 2005 | 24.48 | 24.67 | 24.48 | 24.63 | 19,895 | +0.15(+0.59%) |
Aug 05, 2005 | 24.45 | 24.61 | 24.45 | 24.48 | 24,576 | +0.18(+0.74%) |
Aug 04, 2005 | 24.78 | 24.87 | 24.30 | 24.30 | 20,480 | -0.60(-2.40%) |
Aug 03, 2005 | 25.16 | 25.24 | 24.90 | 24.90 | 8,543 | -0.32(-1.29%) |
Aug 02, 2005 | 25.15 | 25.38 | 25.10 | 25.22 | 19,544 | +0.02(+0.07%) |