Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.41 | 20.20 | 19.32 | 20.07 | 4,162,152 | +0.80(+4.14%) |
Oct 28, 2005 | 19.60 | 19.60 | 19.15 | 19.27 | 3,884,489 | -0.07(-0.35%) |
Oct 27, 2005 | 19.53 | 19.69 | 19.32 | 19.34 | 3,418,994 | -0.30(-1.51%) |
Oct 26, 2005 | 19.23 | 19.79 | 19.23 | 19.63 | 4,841,247 | +0.26(+1.36%) |
Oct 25, 2005 | 19.44 | 19.95 | 19.23 | 19.37 | 5,711,395 | -0.03(-0.18%) |
Oct 24, 2005 | 19.23 | 19.40 | 19.10 | 19.40 | 4,410,535 | +0.31(+1.65%) |
Oct 21, 2005 | 19.09 | 19.34 | 18.90 | 19.09 | 9,320,151 | +0.41(+2.18%) |
Oct 20, 2005 | 19.10 | 19.32 | 18.56 | 18.68 | 14,675,645 | +0.65(+3.58%) |
Oct 19, 2005 | 17.49 | 18.04 | 17.33 | 18.04 | 6,094,724 | +0.53(+3.01%) |
Oct 18, 2005 | 17.84 | 17.98 | 17.37 | 17.51 | 5,407,881 | -0.39(-2.18%) |
Oct 17, 2005 | 17.54 | 17.90 | 17.35 | 17.90 | 3,730,016 | +0.33(+1.89%) |
Oct 14, 2005 | 17.09 | 17.69 | 16.86 | 17.57 | 8,425,092 | +0.90(+5.40%) |
Oct 13, 2005 | 16.53 | 16.72 | 16.14 | 16.67 | 5,365,531 | +0.08(+0.51%) |
Oct 12, 2005 | 17.16 | 17.16 | 16.58 | 16.58 | 3,834,898 | -0.58(-3.36%) |
Oct 11, 2005 | 17.87 | 17.95 | 17.13 | 17.16 | 5,633,248 | +0.14(+0.85%) |
Oct 10, 2005 | 17.03 | 17.15 | 16.74 | 17.02 | 3,677,536 | +0.09(+0.55%) |
Oct 07, 2005 | 17.08 | 17.32 | 16.70 | 16.92 | 3,314,412 | -0.13(-0.75%) |
Oct 06, 2005 | 17.28 | 17.54 | 16.72 | 17.05 | 6,627,428 | -0.22(-1.28%) |
Oct 05, 2005 | 17.76 | 17.80 | 17.13 | 17.27 | 6,116,603 | -0.47(-2.63%) |
Oct 04, 2005 | 18.60 | 18.72 | 17.74 | 17.74 | 8,794,606 | -0.94(-5.05%) |
Oct 03, 2005 | 18.23 | 18.72 | 18.17 | 18.68 | 9,359,111 | +0.53(+2.95%) |
Sep 30, 2005 | 17.74 | 18.34 | 17.66 | 18.15 | 18,498,718 | +0.60(+3.44%) |
Sep 29, 2005 | 17.59 | 17.69 | 17.23 | 17.54 | 10,739,175 | -0.12(-0.67%) |
Sep 28, 2005 | 18.52 | 18.52 | 17.38 | 17.66 | 9,335,412 | -0.77(-4.19%) |
Sep 27, 2005 | 18.83 | 19.11 | 18.43 | 18.44 | 3,620,321 | -0.30(-1.59%) |
Sep 26, 2005 | 18.40 | 18.81 | 18.34 | 18.73 | 5,517,796 | +0.55(+3.04%) |
Sep 23, 2005 | 18.18 | 18.30 | 17.89 | 18.18 | 4,075,489 | +0.02(+0.09%) |
Sep 22, 2005 | 18.16 | 18.24 | 17.82 | 18.16 | 7,746,658 | -0.03(-0.19%) |
Sep 21, 2005 | 17.99 | 18.66 | 17.73 | 18.20 | 18,340,302 | -0.50(-2.68%) |
Sep 20, 2005 | 18.69 | 18.94 | 18.60 | 18.70 | 4,495,738 | +0.06(+0.32%) |
Sep 19, 2005 | 18.68 | 18.83 | 18.52 | 18.64 | 4,162,490 | -0.06(-0.32%) |
Sep 16, 2005 | 18.66 | 18.80 | 18.41 | 18.70 | 5,397,592 | +0.04(+0.23%) |
Sep 15, 2005 | 19.00 | 19.15 | 18.51 | 18.66 | 4,027,496 | -0.27(-1.44%) |
Sep 14, 2005 | 19.40 | 19.47 | 18.87 | 18.93 | 4,412,407 | -0.42(-2.19%) |
Sep 13, 2005 | 19.53 | 19.53 | 19.24 | 19.35 | 4,679,920 | -0.12(-0.61%) |
Sep 12, 2005 | 19.53 | 19.71 | 19.39 | 19.47 | 3,148,842 | -0.01(-0.04%) |
Sep 09, 2005 | 19.56 | 19.73 | 19.39 | 19.48 | 6,341,240 | -0.09(-0.48%) |
Sep 08, 2005 | 20.29 | 20.38 | 19.50 | 19.57 | 9,617,189 | -0.49(-2.45%) |
Sep 07, 2005 | 19.27 | 20.08 | 18.83 | 20.07 | 8,967,819 | +0.81(+4.19%) |
Sep 06, 2005 | 18.51 | 19.26 | 18.38 | 19.26 | 7,106,012 | +0.92(+5.00%) |
Sep 02, 2005 | 18.47 | 18.64 | 18.32 | 18.34 | 2,150,022 | -0.06(-0.32%) |
Sep 01, 2005 | 18.57 | 18.69 | 18.26 | 18.40 | 4,505,117 | -0.11(-0.60%) |
Aug 31, 2005 | 18.72 | 19.11 | 18.40 | 18.51 | 9,181,482 | -0.09(-0.50%) |
Aug 30, 2005 | 18.78 | 18.94 | 18.52 | 18.60 | 7,997,778 | +0.13(+0.69%) |
Aug 29, 2005 | 18.18 | 18.80 | 18.13 | 18.48 | 8,945,060 | +0.36(+1.97%) |
Aug 26, 2005 | 17.96 | 18.30 | 17.96 | 18.12 | 7,241,565 | +0.08(+0.47%) |
Aug 25, 2005 | 18.43 | 18.59 | 17.88 | 18.04 | 10,015,594 | -0.22(-1.21%) |
Aug 24, 2005 | 18.89 | 18.90 | 18.16 | 18.26 | 16,137,664 | -0.65(-3.41%) |
Aug 23, 2005 | 19.67 | 20.12 | 18.81 | 18.90 | 9,628,164 | -0.78(-3.97%) |
Aug 22, 2005 | 20.42 | 20.48 | 19.63 | 19.68 | 9,857,897 | -0.77(-3.78%) |
Aug 19, 2005 | 20.97 | 21.09 | 20.40 | 20.46 | 6,521,962 | -0.48(-2.31%) |
Aug 18, 2005 | 21.14 | 21.32 | 20.89 | 20.94 | 4,730,395 | -0.19(-0.88%) |
Aug 17, 2005 | 20.38 | 21.24 | 20.35 | 21.13 | 9,130,663 | +0.82(+4.01%) |
Aug 16, 2005 | 20.47 | 20.72 | 20.17 | 20.31 | 9,483,329 | +0.06(+0.29%) |
Aug 15, 2005 | 19.78 | 20.69 | 19.22 | 20.25 | 14,736,804 | +0.39(+1.97%) |
Aug 12, 2005 | 20.04 | 20.12 | 19.19 | 19.86 | 11,987,868 | -0.45(-2.22%) |
Aug 11, 2005 | 20.51 | 20.56 | 19.83 | 20.31 | 9,117,060 | -0.14(-0.71%) |
Aug 10, 2005 | 21.06 | 21.09 | 20.36 | 20.46 | 6,876,606 | -0.59(-2.78%) |
Aug 09, 2005 | 21.14 | 21.17 | 20.76 | 21.04 | 5,498,249 | +0.37(+1.77%) |
Aug 08, 2005 | 21.23 | 21.36 | 20.62 | 20.68 | 5,858,202 | -0.50(-2.37%) |
Aug 05, 2005 | 21.49 | 21.59 | 21.18 | 21.18 | 3,029,837 | -0.37(-1.70%) |
Aug 04, 2005 | 21.74 | 21.78 | 21.31 | 21.54 | 3,365,696 | -0.24(-1.09%) |
Aug 03, 2005 | 22.30 | 22.40 | 21.66 | 21.78 | 5,858,498 | -0.64(-2.84%) |
Aug 02, 2005 | 22.30 | 22.60 | 22.30 | 22.42 | 6,159,409 | +0.05(+0.23%) |