Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.85 | 22.72 | 21.85 | 22.43 | 932,638 | +0.68(+3.14%) |
Oct 28, 2005 | 21.71 | 22.07 | 21.47 | 21.74 | 782,670 | +0.12(+0.56%) |
Oct 27, 2005 | 21.58 | 21.63 | 21.36 | 21.62 | 747,354 | +0.05(+0.22%) |
Oct 26, 2005 | 22.52 | 22.52 | 21.43 | 21.58 | 1,881,194 | +0.02(+0.07%) |
Oct 25, 2005 | 21.45 | 21.70 | 20.92 | 21.56 | 527,251 | +0.15(+0.71%) |
Oct 24, 2005 | 20.55 | 21.41 | 20.55 | 21.41 | 644,639 | +0.98(+4.80%) |
Oct 21, 2005 | 20.27 | 20.63 | 20.18 | 20.43 | 369,573 | +0.21(+1.03%) |
Oct 20, 2005 | 20.87 | 20.92 | 19.95 | 20.22 | 478,381 | -0.72(-3.42%) |
Oct 19, 2005 | 20.51 | 20.94 | 20.11 | 20.93 | 412,475 | +0.26(+1.24%) |
Oct 18, 2005 | 20.87 | 20.98 | 20.40 | 20.68 | 350,423 | -0.29(-1.38%) |
Oct 17, 2005 | 21.00 | 21.26 | 20.59 | 20.96 | 223,957 | +0.05(+0.23%) |
Oct 14, 2005 | 20.87 | 20.96 | 20.38 | 20.92 | 579,355 | +0.37(+1.80%) |
Oct 13, 2005 | 20.69 | 20.80 | 20.20 | 20.55 | 286,133 | -0.11(-0.55%) |
Oct 12, 2005 | 20.91 | 20.97 | 20.26 | 20.66 | 388,475 | -0.35(-1.68%) |
Oct 11, 2005 | 21.55 | 21.71 | 21.01 | 21.01 | 518,174 | -0.37(-1.73%) |
Oct 10, 2005 | 21.33 | 21.70 | 21.17 | 21.38 | 560,826 | +0.18(+0.83%) |
Oct 07, 2005 | 20.99 | 21.41 | 20.97 | 21.21 | 485,469 | +0.30(+1.42%) |
Oct 06, 2005 | 21.13 | 21.23 | 20.58 | 20.91 | 338,983 | -0.28(-1.33%) |
Oct 05, 2005 | 21.81 | 21.81 | 21.10 | 21.19 | 535,334 | -0.71(-3.23%) |
Oct 04, 2005 | 22.15 | 22.36 | 21.69 | 21.90 | 517,801 | -0.21(-0.95%) |
Oct 03, 2005 | 22.06 | 22.21 | 22.01 | 22.11 | 632,204 | +0.06(+0.29%) |
Sep 30, 2005 | 21.71 | 22.04 | 21.59 | 22.04 | 539,313 | +0.33(+1.52%) |
Sep 29, 2005 | 21.16 | 22.05 | 21.07 | 21.71 | 1,483,020 | +0.59(+2.78%) |
Sep 28, 2005 | 21.13 | 21.21 | 20.68 | 21.13 | 417,200 | +0.09(+0.42%) |
Sep 27, 2005 | 21.07 | 21.12 | 20.74 | 21.04 | 562,319 | +0.05(+0.23%) |
Sep 26, 2005 | 21.39 | 21.51 | 20.97 | 20.99 | 477,013 | -0.29(-1.36%) |
Sep 23, 2005 | 21.18 | 21.35 | 20.73 | 21.28 | 824,452 | +0.30(+1.42%) |
Sep 22, 2005 | 19.99 | 20.98 | 19.90 | 20.98 | 726,960 | +0.98(+4.91%) |
Sep 21, 2005 | 20.01 | 20.36 | 19.91 | 20.00 | 488,578 | -0.02(-0.12%) |
Sep 20, 2005 | 20.01 | 20.47 | 19.82 | 20.02 | 662,297 | +0.12(+0.61%) |
Sep 19, 2005 | 19.50 | 20.06 | 19.50 | 19.90 | 517,054 | -0.09(-0.44%) |
Sep 16, 2005 | 20.39 | 20.62 | 19.78 | 19.99 | 1,021,923 | -0.28(-1.39%) |
Sep 15, 2005 | 20.16 | 20.36 | 20.10 | 20.27 | 595,023 | +0.14(+0.72%) |
Sep 14, 2005 | 20.08 | 20.30 | 20.02 | 20.13 | 894,462 | +0.06(+0.32%) |
Sep 13, 2005 | 19.74 | 20.14 | 19.55 | 20.06 | 688,411 | +0.32(+1.63%) |
Sep 12, 2005 | 19.98 | 20.02 | 19.65 | 19.74 | 517,303 | -0.24(-1.21%) |
Sep 09, 2005 | 19.86 | 19.98 | 19.67 | 19.98 | 360,869 | +0.16(+0.81%) |
Sep 08, 2005 | 19.82 | 19.83 | 19.66 | 19.82 | 215,253 | -0.15(-0.76%) |
Sep 07, 2005 | 19.66 | 19.98 | 19.47 | 19.98 | 584,578 | +0.35(+1.80%) |
Sep 06, 2005 | 19.36 | 19.75 | 19.31 | 19.62 | 574,132 | +0.20(+1.03%) |
Sep 02, 2005 | 19.38 | 19.48 | 19.32 | 19.42 | 773,841 | +0.00(+0.00%) |
Sep 01, 2005 | 19.60 | 19.60 | 19.24 | 19.42 | 521,780 | -0.19(-0.98%) |
Aug 31, 2005 | 19.10 | 19.73 | 18.97 | 19.61 | 716,142 | +0.55(+2.87%) |
Aug 30, 2005 | 19.32 | 19.32 | 18.98 | 19.07 | 475,894 | -0.26(-1.33%) |
Aug 29, 2005 | 19.31 | 19.40 | 19.06 | 19.32 | 647,375 | +0.02(+0.12%) |
Aug 26, 2005 | 19.68 | 19.71 | 19.23 | 19.30 | 619,023 | -0.37(-1.88%) |
Aug 25, 2005 | 19.91 | 19.98 | 19.30 | 19.67 | 3,455,489 | +1.09(+5.84%) |
Aug 24, 2005 | 18.65 | 18.74 | 18.56 | 18.58 | 312,869 | -0.06(-0.30%) |
Aug 23, 2005 | 18.82 | 18.82 | 18.58 | 18.64 | 531,231 | -0.26(-1.36%) |
Aug 22, 2005 | 18.87 | 18.95 | 18.77 | 18.90 | 539,065 | +0.06(+0.34%) |
Aug 19, 2005 | 18.86 | 18.92 | 18.81 | 18.83 | 152,828 | -0.02(-0.13%) |
Aug 18, 2005 | 18.82 | 18.91 | 18.65 | 18.86 | 287,501 | -0.01(-0.04%) |
Aug 17, 2005 | 18.92 | 18.94 | 18.79 | 18.87 | 126,092 | -0.03(-0.17%) |
Aug 16, 2005 | 19.26 | 19.29 | 18.86 | 18.90 | 387,729 | -0.40(-2.08%) |
Aug 15, 2005 | 19.14 | 19.30 | 19.07 | 19.30 | 348,806 | +0.19(+1.01%) |
Aug 12, 2005 | 19.18 | 19.28 | 18.95 | 19.11 | 145,367 | -0.18(-0.92%) |
Aug 11, 2005 | 19.07 | 19.28 | 18.94 | 19.28 | 361,490 | +0.18(+0.97%) |
Aug 10, 2005 | 19.18 | 19.47 | 18.99 | 19.10 | 361,117 | -0.06(-0.34%) |
Aug 09, 2005 | 19.24 | 19.36 | 19.07 | 19.16 | 275,439 | -0.03(-0.17%) |
Aug 08, 2005 | 18.98 | 19.28 | 18.98 | 19.20 | 578,484 | +0.29(+1.53%) |
Aug 05, 2005 | 19.24 | 19.28 | 18.88 | 18.91 | 409,490 | -0.32(-1.67%) |
Aug 04, 2005 | 19.30 | 19.34 | 19.22 | 19.23 | 300,185 | -0.10(-0.54%) |
Aug 03, 2005 | 19.65 | 19.65 | 19.24 | 19.33 | 736,162 | -0.33(-1.68%) |
Aug 02, 2005 | 19.58 | 19.82 | 19.50 | 19.66 | 474,277 | +0.14(+0.74%) |