Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.81 | 20.15 | 19.61 | 19.72 | 6,326,825 | -0.03(-0.18%) |
Oct 28, 2005 | 19.38 | 19.75 | 19.26 | 19.75 | 5,180,107 | +0.50(+2.59%) |
Oct 27, 2005 | 19.45 | 19.66 | 19.24 | 19.25 | 4,749,925 | -0.12(-0.64%) |
Oct 26, 2005 | 19.68 | 19.72 | 19.38 | 19.38 | 4,311,070 | -0.30(-1.55%) |
Oct 25, 2005 | 19.72 | 19.77 | 19.48 | 19.68 | 3,629,804 | -0.05(-0.25%) |
Oct 24, 2005 | 19.58 | 19.99 | 19.58 | 19.73 | 3,587,162 | +0.28(+1.42%) |
Oct 21, 2005 | 19.66 | 19.85 | 19.36 | 19.45 | 4,345,329 | -0.11(-0.57%) |
Oct 20, 2005 | 19.84 | 19.89 | 19.45 | 19.56 | 4,905,895 | -0.36(-1.81%) |
Oct 19, 2005 | 19.63 | 19.97 | 19.22 | 19.92 | 7,370,623 | +0.18(+0.91%) |
Oct 18, 2005 | 20.28 | 20.28 | 19.67 | 19.74 | 6,679,239 | -0.71(-3.45%) |
Oct 17, 2005 | 20.34 | 20.75 | 20.20 | 20.45 | 2,021,392 | +0.09(+0.44%) |
Oct 14, 2005 | 19.95 | 20.39 | 20.00 | 20.36 | 2,708,006 | +0.42(+2.08%) |
Oct 13, 2005 | 19.89 | 20.12 | 19.60 | 19.94 | 3,867,589 | +0.03(+0.17%) |
Oct 12, 2005 | 20.08 | 20.38 | 19.83 | 19.91 | 3,085,716 | -0.17(-0.86%) |
Oct 11, 2005 | 20.26 | 20.66 | 20.05 | 20.08 | 3,759,177 | -0.17(-0.85%) |
Oct 10, 2005 | 20.38 | 20.38 | 20.10 | 20.26 | 2,677,362 | -0.12(-0.58%) |
Oct 07, 2005 | 20.13 | 20.62 | 20.13 | 20.37 | 3,420,495 | +0.28(+1.41%) |
Oct 06, 2005 | 20.17 | 20.37 | 19.84 | 20.09 | 3,274,210 | -0.06(-0.27%) |
Oct 05, 2005 | 20.64 | 20.65 | 20.15 | 20.15 | 3,441,166 | -0.64(-3.09%) |
Oct 04, 2005 | 21.25 | 21.27 | 20.73 | 20.79 | 3,571,984 | -0.45(-2.12%) |
Oct 03, 2005 | 21.09 | 21.40 | 21.04 | 21.24 | 2,780,571 | +0.01(+0.07%) |
Sep 30, 2005 | 21.06 | 21.24 | 20.84 | 21.22 | 3,647,584 | +0.17(+0.79%) |
Sep 29, 2005 | 20.91 | 21.30 | 20.75 | 21.06 | 4,536,424 | +0.11(+0.53%) |
Sep 28, 2005 | 21.28 | 21.44 | 20.79 | 20.95 | 3,995,227 | -0.33(-1.53%) |
Sep 27, 2005 | 20.96 | 21.36 | 20.77 | 21.27 | 5,162,472 | +0.32(+1.52%) |
Sep 26, 2005 | 20.64 | 21.04 | 20.64 | 20.95 | 4,005,924 | +0.37(+1.78%) |
Sep 23, 2005 | 20.59 | 20.74 | 20.42 | 20.59 | 3,007,226 | -0.09(-0.43%) |
Sep 22, 2005 | 20.35 | 20.78 | 20.34 | 20.68 | 4,853,279 | +0.26(+1.29%) |
Sep 21, 2005 | 20.59 | 20.60 | 20.36 | 20.41 | 4,505,779 | -0.17(-0.81%) |
Sep 20, 2005 | 20.58 | 20.94 | 20.48 | 20.58 | 4,776,378 | -0.27(-1.29%) |
Sep 19, 2005 | 20.92 | 21.03 | 20.62 | 20.85 | 4,167,676 | -0.01(-0.07%) |
Sep 16, 2005 | 21.00 | 21.03 | 20.72 | 20.86 | 3,843,739 | -0.10(-0.46%) |
Sep 15, 2005 | 21.04 | 21.24 | 20.95 | 20.96 | 3,106,821 | -0.07(-0.33%) |
Sep 14, 2005 | 21.09 | 21.18 | 20.97 | 21.03 | 2,779,559 | -0.08(-0.36%) |
Sep 13, 2005 | 21.16 | 21.29 | 21.08 | 21.11 | 2,923,097 | -0.20(-0.94%) |
Sep 12, 2005 | 21.47 | 21.48 | 21.06 | 21.31 | 2,947,382 | -0.15(-0.71%) |
Sep 09, 2005 | 21.36 | 21.64 | 21.36 | 21.46 | 2,010,695 | +0.18(+0.84%) |
Sep 08, 2005 | 21.81 | 21.82 | 21.22 | 21.28 | 3,677,072 | -0.53(-2.44%) |
Sep 07, 2005 | 21.59 | 21.82 | 21.52 | 21.81 | 3,068,226 | +0.37(+1.71%) |
Sep 06, 2005 | 21.48 | 21.70 | 21.42 | 21.45 | 2,572,563 | +0.14(+0.65%) |
Sep 02, 2005 | 21.24 | 21.46 | 21.02 | 21.31 | 3,552,325 | +0.03(+0.13%) |
Sep 01, 2005 | 21.17 | 21.41 | 21.00 | 21.28 | 3,591,932 | +0.06(+0.26%) |
Aug 31, 2005 | 20.68 | 21.24 | 20.66 | 21.22 | 4,670,711 | +0.48(+2.33%) |
Aug 30, 2005 | 20.64 | 20.93 | 20.57 | 20.74 | 3,452,874 | +0.10(+0.47%) |
Aug 29, 2005 | 20.62 | 20.75 | 20.32 | 20.64 | 2,859,206 | +0.03(+0.17%) |
Aug 26, 2005 | 20.78 | 20.94 | 20.50 | 20.61 | 2,431,192 | -0.17(-0.83%) |
Aug 25, 2005 | 20.89 | 21.09 | 20.75 | 20.78 | 2,723,184 | -0.04(-0.20%) |
Aug 24, 2005 | 20.85 | 21.17 | 20.74 | 20.82 | 3,237,205 | -0.11(-0.53%) |
Aug 23, 2005 | 21.27 | 21.32 | 20.86 | 20.93 | 3,092,799 | -0.42(-1.98%) |
Aug 22, 2005 | 21.32 | 21.54 | 21.20 | 21.36 | 2,022,693 | +0.06(+0.26%) |
Aug 19, 2005 | 21.60 | 21.60 | 21.21 | 21.30 | 2,683,288 | -0.15(-0.68%) |
Aug 18, 2005 | 21.40 | 21.58 | 21.33 | 21.45 | 2,098,582 | +0.00(+0.00%) |
Aug 17, 2005 | 21.49 | 21.59 | 21.45 | 21.45 | 3,249,492 | -0.11(-0.51%) |
Aug 16, 2005 | 21.74 | 21.94 | 21.55 | 21.56 | 2,921,218 | -0.24(-1.08%) |
Aug 15, 2005 | 21.64 | 21.87 | 21.47 | 21.79 | 2,599,738 | +0.08(+0.35%) |
Aug 12, 2005 | 21.72 | 21.79 | 21.52 | 21.72 | 1,385,804 | -0.11(-0.51%) |
Aug 11, 2005 | 21.58 | 21.85 | 21.54 | 21.83 | 2,262,791 | +0.24(+1.12%) |
Aug 10, 2005 | 21.65 | 21.85 | 21.47 | 21.58 | 2,586,150 | -0.06(-0.26%) |
Aug 09, 2005 | 21.58 | 21.83 | 21.58 | 21.64 | 2,715,667 | +0.03(+0.16%) |
Aug 08, 2005 | 21.73 | 21.84 | 21.45 | 21.60 | 3,158,570 | -0.12(-0.54%) |
Aug 05, 2005 | 21.95 | 22.03 | 21.60 | 21.72 | 2,744,144 | -0.23(-1.04%) |
Aug 04, 2005 | 22.14 | 22.24 | 21.77 | 21.95 | 4,352,556 | -0.28(-1.28%) |
Aug 03, 2005 | 22.24 | 22.47 | 22.14 | 22.23 | 4,892,452 | +0.13(+0.59%) |
Aug 02, 2005 | 22.31 | 22.97 | 22.08 | 22.10 | 10,828,413 | -1.16(-4.97%) |