Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.69 | 20.86 | 20.65 | 20.75 | 2,736,068 | +0.08(+0.37%) |
Oct 28, 2005 | 20.24 | 20.71 | 20.24 | 20.68 | 2,617,068 | +0.42(+2.07%) |
Oct 27, 2005 | 20.14 | 20.43 | 20.06 | 20.26 | 1,989,288 | +0.04(+0.19%) |
Oct 26, 2005 | 20.04 | 20.41 | 20.04 | 20.22 | 1,926,837 | +0.04(+0.22%) |
Oct 25, 2005 | 20.26 | 20.39 | 20.07 | 20.17 | 1,819,643 | -0.18(-0.89%) |
Oct 24, 2005 | 20.17 | 20.36 | 20.13 | 20.35 | 1,717,266 | +0.24(+1.18%) |
Oct 21, 2005 | 20.20 | 20.29 | 19.94 | 20.12 | 2,755,332 | +0.12(+0.61%) |
Oct 20, 2005 | 20.23 | 20.41 | 19.87 | 19.99 | 2,207,248 | -0.23(-1.11%) |
Oct 19, 2005 | 19.61 | 20.23 | 19.38 | 20.22 | 2,169,653 | +0.39(+1.95%) |
Oct 18, 2005 | 20.18 | 20.21 | 19.82 | 19.83 | 3,049,259 | -0.35(-1.72%) |
Oct 17, 2005 | 20.20 | 20.51 | 20.01 | 20.18 | 2,168,255 | -0.06(-0.29%) |
Oct 14, 2005 | 20.09 | 20.35 | 19.99 | 20.24 | 2,793,082 | +0.15(+0.77%) |
Oct 13, 2005 | 19.89 | 20.20 | 19.85 | 20.08 | 2,450,996 | +0.20(+1.00%) |
Oct 12, 2005 | 19.95 | 20.22 | 19.76 | 19.88 | 2,124,756 | -0.15(-0.77%) |
Oct 11, 2005 | 20.06 | 20.23 | 19.95 | 20.04 | 1,798,516 | -0.05(-0.22%) |
Oct 10, 2005 | 20.38 | 20.48 | 20.07 | 20.08 | 1,959,927 | -0.33(-1.64%) |
Oct 07, 2005 | 20.41 | 20.50 | 20.33 | 20.42 | 1,453,944 | +0.06(+0.32%) |
Oct 06, 2005 | 20.28 | 20.66 | 20.21 | 20.35 | 1,963,034 | +0.10(+0.48%) |
Oct 05, 2005 | 20.46 | 20.44 | 20.26 | 20.26 | 1,702,818 | -0.21(-1.04%) |
Oct 04, 2005 | 20.92 | 21.07 | 20.46 | 20.47 | 1,483,461 | -0.41(-1.94%) |
Oct 03, 2005 | 20.76 | 20.99 | 20.73 | 20.88 | 2,008,863 | +0.12(+0.56%) |
Sep 30, 2005 | 20.82 | 20.93 | 20.68 | 20.76 | 2,963,970 | -0.12(-0.59%) |
Sep 29, 2005 | 20.48 | 20.89 | 20.42 | 20.88 | 3,330,136 | +0.33(+1.60%) |
Sep 28, 2005 | 20.60 | 20.65 | 20.43 | 20.55 | 2,284,458 | +0.01(+0.03%) |
Sep 27, 2005 | 20.52 | 20.59 | 20.37 | 20.55 | 3,033,723 | +0.08(+0.41%) |
Sep 26, 2005 | 20.66 | 20.72 | 20.41 | 20.46 | 3,170,434 | -0.14(-0.66%) |
Sep 23, 2005 | 20.61 | 20.68 | 20.56 | 20.60 | 3,393,520 | -0.07(-0.34%) |
Sep 22, 2005 | 20.71 | 20.79 | 20.53 | 20.67 | 2,781,742 | -0.07(-0.34%) |
Sep 21, 2005 | 21.05 | 21.04 | 20.68 | 20.74 | 2,313,664 | -0.31(-1.47%) |
Sep 20, 2005 | 21.05 | 21.49 | 21.01 | 21.05 | 2,626,700 | -0.13(-0.61%) |
Sep 19, 2005 | 21.36 | 21.36 | 21.13 | 21.18 | 2,274,050 | -0.27(-1.26%) |
Sep 16, 2005 | 21.34 | 21.47 | 21.29 | 21.45 | 3,735,295 | +0.24(+1.12%) |
Sep 15, 2005 | 21.28 | 21.34 | 21.07 | 21.21 | 1,692,876 | -0.07(-0.33%) |
Sep 14, 2005 | 21.25 | 21.29 | 21.12 | 21.28 | 1,871,376 | +0.03(+0.15%) |
Sep 13, 2005 | 21.40 | 21.44 | 21.24 | 21.25 | 1,492,782 | -0.21(-0.99%) |
Sep 12, 2005 | 21.44 | 21.62 | 21.34 | 21.46 | 1,611,937 | -0.08(-0.36%) |
Sep 09, 2005 | 21.47 | 21.62 | 21.42 | 21.54 | 1,083,894 | +0.08(+0.36%) |
Sep 08, 2005 | 21.54 | 21.54 | 21.36 | 21.46 | 1,406,250 | -0.09(-0.42%) |
Sep 07, 2005 | 21.38 | 21.56 | 21.25 | 21.55 | 1,789,971 | +0.05(+0.21%) |
Sep 06, 2005 | 21.40 | 21.67 | 21.40 | 21.51 | 1,453,788 | +0.12(+0.54%) |
Sep 02, 2005 | 21.50 | 21.60 | 21.39 | 21.39 | 1,336,342 | -0.07(-0.33%) |
Sep 01, 2005 | 21.31 | 21.56 | 21.13 | 21.46 | 2,337,123 | +0.14(+0.66%) |
Aug 31, 2005 | 21.06 | 21.32 | 20.92 | 21.32 | 1,922,487 | +0.33(+1.56%) |
Aug 30, 2005 | 21.11 | 21.15 | 20.89 | 20.99 | 2,287,876 | -0.21(-1.00%) |
Aug 29, 2005 | 20.98 | 21.20 | 20.89 | 21.20 | 1,512,512 | +0.22(+1.04%) |
Aug 26, 2005 | 21.27 | 21.36 | 20.89 | 20.98 | 2,481,911 | -0.59(-2.72%) |
Aug 25, 2005 | 21.47 | 21.62 | 21.45 | 21.57 | 1,396,774 | +0.10(+0.45%) |
Aug 24, 2005 | 21.59 | 21.72 | 21.44 | 21.47 | 2,062,615 | -0.10(-0.45%) |
Aug 23, 2005 | 21.77 | 21.78 | 21.53 | 21.57 | 1,551,816 | -0.23(-1.03%) |
Aug 22, 2005 | 21.74 | 21.89 | 21.65 | 21.80 | 2,291,138 | +0.09(+0.42%) |
Aug 19, 2005 | 21.72 | 21.78 | 21.63 | 21.71 | 1,212,060 | +0.12(+0.57%) |
Aug 18, 2005 | 21.53 | 21.62 | 21.47 | 21.58 | 1,037,288 | -0.01(-0.06%) |
Aug 17, 2005 | 21.58 | 21.74 | 21.52 | 21.60 | 1,206,622 | -0.04(-0.18%) |
Aug 16, 2005 | 21.74 | 21.89 | 21.61 | 21.63 | 1,407,338 | -0.21(-0.97%) |
Aug 15, 2005 | 21.71 | 21.91 | 21.62 | 21.85 | 1,029,055 | +0.14(+0.62%) |
Aug 12, 2005 | 21.65 | 21.81 | 21.52 | 21.71 | 1,404,697 | -0.03(-0.15%) |
Aug 11, 2005 | 21.63 | 21.76 | 21.56 | 21.74 | 1,609,762 | +0.12(+0.54%) |
Aug 10, 2005 | 21.76 | 21.90 | 21.58 | 21.63 | 1,566,419 | -0.08(-0.36%) |
Aug 09, 2005 | 21.79 | 21.84 | 21.65 | 21.71 | 1,167,629 | +0.03(+0.12%) |
Aug 08, 2005 | 21.88 | 21.91 | 21.64 | 21.68 | 1,025,792 | -0.15(-0.71%) |
Aug 05, 2005 | 21.83 | 21.87 | 21.69 | 21.83 | 1,907,728 | -0.08(-0.38%) |
Aug 04, 2005 | 22.05 | 22.10 | 21.77 | 21.92 | 1,389,162 | -0.26(-1.16%) |
Aug 03, 2005 | 22.12 | 22.23 | 21.89 | 22.18 | 1,190,000 | +0.06(+0.26%) |
Aug 02, 2005 | 22.16 | 22.19 | 22.01 | 22.12 | 1,368,966 | +0.04(+0.17%) |