Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.30 | 21.41 | 21.12 | 21.34 | 510,416 | +0.05(+0.23%) |
Oct 28, 2005 | 21.02 | 21.32 | 21.02 | 21.29 | 742,680 | +0.23(+1.09%) |
Oct 27, 2005 | 21.11 | 21.27 | 20.82 | 21.06 | 647,274 | -0.15(-0.71%) |
Oct 26, 2005 | 20.97 | 21.38 | 20.97 | 21.21 | 830,521 | +0.23(+1.10%) |
Oct 25, 2005 | 20.98 | 21.00 | 20.66 | 20.98 | 800,582 | +0.15(+0.72%) |
Oct 24, 2005 | 21.56 | 22.84 | 20.78 | 20.83 | 3,258,851 | +0.79(+3.94%) |
Oct 21, 2005 | 19.82 | 20.10 | 19.66 | 20.04 | 1,105,943 | +0.25(+1.26%) |
Oct 20, 2005 | 20.10 | 20.15 | 19.30 | 19.79 | 1,880,482 | +0.59(+3.07%) |
Oct 19, 2005 | 18.75 | 19.24 | 18.75 | 19.20 | 795,095 | +0.34(+1.80%) |
Oct 18, 2005 | 18.70 | 18.99 | 18.65 | 18.86 | 572,083 | +0.18(+0.96%) |
Oct 17, 2005 | 18.70 | 18.72 | 18.49 | 18.68 | 293,246 | -0.05(-0.27%) |
Oct 14, 2005 | 18.65 | 18.82 | 18.37 | 18.73 | 455,060 | +0.10(+0.54%) |
Oct 13, 2005 | 18.79 | 18.80 | 18.36 | 18.63 | 666,196 | -0.13(-0.69%) |
Oct 12, 2005 | 18.97 | 19.10 | 18.74 | 18.76 | 1,005,934 | -0.24(-1.26%) |
Oct 11, 2005 | 19.05 | 19.24 | 19.00 | 19.00 | 491,943 | -0.07(-0.37%) |
Oct 10, 2005 | 19.30 | 19.30 | 19.05 | 19.07 | 252,257 | -0.15(-0.78%) |
Oct 07, 2005 | 19.21 | 19.37 | 19.10 | 19.22 | 389,402 | +0.07(+0.37%) |
Oct 06, 2005 | 19.31 | 19.58 | 18.95 | 19.15 | 469,203 | -0.18(-0.93%) |
Oct 05, 2005 | 19.70 | 19.83 | 19.22 | 19.33 | 688,302 | -0.43(-2.18%) |
Oct 04, 2005 | 19.10 | 20.07 | 19.01 | 19.76 | 2,205,789 | +0.83(+4.38%) |
Oct 03, 2005 | 18.71 | 18.95 | 18.70 | 18.93 | 546,212 | +0.21(+1.12%) |
Sep 30, 2005 | 18.59 | 18.73 | 18.38 | 18.72 | 801,197 | +0.02(+0.11%) |
Sep 29, 2005 | 18.69 | 18.75 | 18.38 | 18.70 | 513,448 | +0.02(+0.11%) |
Sep 28, 2005 | 18.75 | 18.89 | 18.15 | 18.68 | 1,122,931 | -0.08(-0.43%) |
Sep 27, 2005 | 19.03 | 19.03 | 18.60 | 18.76 | 514,638 | -0.23(-1.21%) |
Sep 26, 2005 | 19.05 | 19.10 | 18.70 | 18.99 | 718,687 | -0.01(-0.05%) |
Sep 23, 2005 | 19.00 | 19.20 | 18.94 | 19.00 | 1,078,331 | +0.01(+0.05%) |
Sep 22, 2005 | 18.99 | 19.20 | 18.96 | 18.99 | 1,496,119 | -0.14(-0.73%) |
Sep 21, 2005 | 19.50 | 19.51 | 19.07 | 19.13 | 699,166 | -0.38(-1.95%) |
Sep 20, 2005 | 19.60 | 19.79 | 19.44 | 19.51 | 730,965 | -0.12(-0.61%) |
Sep 19, 2005 | 19.75 | 19.78 | 19.62 | 19.63 | 351,527 | -0.13(-0.66%) |
Sep 16, 2005 | 19.80 | 19.82 | 19.70 | 19.76 | 1,849,730 | -0.04(-0.20%) |
Sep 15, 2005 | 19.70 | 19.80 | 19.70 | 19.80 | 387,872 | +0.05(+0.25%) |
Sep 14, 2005 | 19.81 | 19.83 | 19.68 | 19.75 | 714,200 | -0.04(-0.20%) |
Sep 13, 2005 | 19.62 | 19.81 | 19.61 | 19.79 | 709,983 | +0.00(+0.00%) |
Sep 12, 2005 | 19.71 | 19.82 | 19.66 | 19.79 | 1,005,326 | -0.01(-0.05%) |
Sep 09, 2005 | 19.56 | 19.80 | 19.50 | 19.80 | 524,817 | +0.24(+1.23%) |
Sep 08, 2005 | 19.62 | 19.70 | 19.52 | 19.56 | 228,046 | -0.18(-0.91%) |
Sep 07, 2005 | 19.77 | 19.80 | 19.69 | 19.74 | 372,159 | -0.06(-0.30%) |
Sep 06, 2005 | 19.51 | 19.95 | 19.40 | 19.80 | 459,748 | +0.38(+1.96%) |
Sep 02, 2005 | 19.72 | 19.81 | 19.39 | 19.42 | 944,988 | -0.30(-1.52%) |
Sep 01, 2005 | 19.78 | 19.85 | 19.62 | 19.72 | 440,343 | -0.10(-0.50%) |
Aug 31, 2005 | 19.77 | 19.88 | 19.75 | 19.82 | 723,586 | -0.03(-0.15%) |
Aug 30, 2005 | 19.76 | 20.01 | 19.69 | 19.85 | 487,921 | -0.01(-0.05%) |
Aug 29, 2005 | 19.67 | 19.89 | 19.62 | 19.86 | 420,583 | -0.03(-0.15%) |
Aug 26, 2005 | 19.90 | 20.03 | 19.71 | 19.89 | 715,734 | -0.15(-0.75%) |
Aug 25, 2005 | 20.00 | 20.08 | 19.83 | 20.04 | 240,683 | +0.02(+0.10%) |
Aug 24, 2005 | 19.89 | 20.21 | 19.71 | 20.02 | 483,212 | +0.21(+1.06%) |
Aug 23, 2005 | 19.92 | 20.00 | 19.73 | 19.81 | 285,458 | -0.06(-0.30%) |
Aug 22, 2005 | 19.54 | 19.98 | 19.37 | 19.87 | 607,883 | +0.47(+2.42%) |
Aug 19, 2005 | 19.49 | 19.55 | 19.40 | 19.40 | 223,753 | -0.14(-0.72%) |
Aug 18, 2005 | 19.40 | 19.63 | 19.36 | 19.54 | 462,356 | -0.01(-0.05%) |
Aug 17, 2005 | 19.41 | 19.65 | 19.39 | 19.55 | 328,961 | +0.10(+0.51%) |
Aug 16, 2005 | 19.54 | 19.90 | 19.45 | 19.45 | 307,158 | -0.15(-0.77%) |
Aug 15, 2005 | 19.68 | 19.82 | 19.42 | 19.60 | 534,226 | -0.20(-1.01%) |
Aug 12, 2005 | 19.63 | 19.98 | 19.48 | 19.80 | 580,643 | +0.12(+0.61%) |
Aug 11, 2005 | 19.29 | 19.79 | 19.29 | 19.68 | 433,401 | +0.30(+1.55%) |
Aug 10, 2005 | 19.58 | 19.91 | 19.25 | 19.38 | 503,603 | -0.29(-1.47%) |
Aug 09, 2005 | 19.58 | 19.86 | 19.47 | 19.67 | 838,962 | +0.07(+0.36%) |
Aug 08, 2005 | 19.83 | 19.83 | 19.49 | 19.60 | 924,015 | -0.05(-0.25%) |
Aug 05, 2005 | 19.70 | 19.96 | 19.48 | 19.65 | 911,236 | +0.07(+0.36%) |
Aug 04, 2005 | 19.85 | 19.97 | 19.50 | 19.58 | 1,075,442 | -0.35(-1.76%) |
Aug 03, 2005 | 20.19 | 20.35 | 19.83 | 19.93 | 922,163 | -0.29(-1.43%) |
Aug 02, 2005 | 20.20 | 20.48 | 20.11 | 20.22 | 500,265 | +0.10(+0.50%) |