Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.97 | 22.07 | 21.79 | 21.86 | 1,349,464 | +0.07(+0.34%) |
Oct 28, 2005 | 21.73 | 21.83 | 21.59 | 21.79 | 2,500,729 | +0.47(+2.21%) |
Oct 27, 2005 | 21.66 | 21.72 | 21.25 | 21.32 | 1,413,695 | -0.50(-2.30%) |
Oct 26, 2005 | 21.77 | 22.04 | 21.75 | 21.82 | 1,852,913 | +0.20(+0.92%) |
Oct 25, 2005 | 21.43 | 21.68 | 21.39 | 21.62 | 740,798 | +0.19(+0.91%) |
Oct 24, 2005 | 21.09 | 21.43 | 21.05 | 21.43 | 825,828 | +0.23(+1.10%) |
Oct 21, 2005 | 21.33 | 21.41 | 21.15 | 21.20 | 2,421,817 | +0.10(+0.46%) |
Oct 20, 2005 | 21.54 | 21.62 | 20.98 | 21.10 | 788,512 | -0.57(-2.65%) |
Oct 19, 2005 | 21.37 | 21.67 | 21.10 | 21.67 | 1,173,287 | +0.11(+0.50%) |
Oct 18, 2005 | 21.85 | 21.92 | 21.54 | 21.57 | 951,231 | -0.94(-4.20%) |
Oct 17, 2005 | 22.53 | 22.57 | 22.35 | 22.51 | 1,354,358 | +0.25(+1.11%) |
Oct 14, 2005 | 22.28 | 22.31 | 21.97 | 22.26 | 1,491,384 | +0.22(+1.02%) |
Oct 13, 2005 | 21.88 | 22.09 | 21.70 | 22.04 | 812,370 | -0.51(-2.27%) |
Oct 12, 2005 | 22.89 | 22.93 | 22.48 | 22.55 | 1,881,664 | -0.32(-1.38%) |
Oct 11, 2005 | 22.64 | 22.95 | 22.62 | 22.87 | 621,512 | +0.17(+0.75%) |
Oct 10, 2005 | 22.97 | 22.97 | 22.48 | 22.70 | 636,805 | +0.03(+0.14%) |
Oct 07, 2005 | 22.73 | 22.82 | 22.54 | 22.67 | 984,876 | +0.02(+0.07%) |
Oct 06, 2005 | 22.64 | 22.83 | 22.44 | 22.65 | 1,792,352 | +0.04(+0.17%) |
Oct 05, 2005 | 22.95 | 23.00 | 22.57 | 22.61 | 811,146 | -0.75(-3.22%) |
Oct 04, 2005 | 23.71 | 23.72 | 23.34 | 23.36 | 515,683 | -0.76(-3.14%) |
Oct 03, 2005 | 24.03 | 24.13 | 23.95 | 24.12 | 560,951 | -0.09(-0.37%) |
Sep 30, 2005 | 24.42 | 24.53 | 24.18 | 24.21 | 527,306 | -0.45(-1.84%) |
Sep 29, 2005 | 24.51 | 24.69 | 24.47 | 24.66 | 545,658 | +0.11(+0.45%) |
Sep 28, 2005 | 24.43 | 24.56 | 24.37 | 24.55 | 663,721 | +0.18(+0.73%) |
Sep 27, 2005 | 24.40 | 24.43 | 24.23 | 24.38 | 663,721 | -0.13(-0.53%) |
Sep 26, 2005 | 24.10 | 24.53 | 24.06 | 24.50 | 564,621 | +0.38(+1.59%) |
Sep 23, 2005 | 24.07 | 24.17 | 23.92 | 24.12 | 530,976 | -0.28(-1.13%) |
Sep 22, 2005 | 24.58 | 24.68 | 24.28 | 24.40 | 1,368,427 | -0.32(-1.28%) |
Sep 21, 2005 | 24.86 | 24.86 | 24.70 | 24.71 | 618,453 | +0.08(+0.32%) |
Sep 20, 2005 | 24.80 | 24.85 | 24.59 | 24.64 | 515,072 | -0.11(-0.43%) |
Sep 19, 2005 | 24.74 | 24.82 | 24.67 | 24.74 | 774,443 | +0.14(+0.55%) |
Sep 16, 2005 | 24.62 | 24.69 | 24.55 | 24.61 | 529,141 | +0.28(+1.17%) |
Sep 15, 2005 | 24.29 | 24.35 | 24.18 | 24.32 | 426,983 | +0.17(+0.68%) |
Sep 14, 2005 | 24.15 | 24.20 | 24.08 | 24.16 | 458,181 | +0.35(+1.48%) |
Sep 13, 2005 | 23.87 | 24.00 | 23.80 | 23.80 | 502,837 | -0.23(-0.94%) |
Sep 12, 2005 | 24.27 | 24.28 | 24.03 | 24.03 | 934,715 | -0.65(-2.62%) |
Sep 09, 2005 | 24.52 | 24.72 | 24.49 | 24.68 | 1,745,250 | +0.22(+0.90%) |
Sep 08, 2005 | 24.36 | 24.50 | 24.30 | 24.46 | 653,321 | +0.14(+0.59%) |
Sep 07, 2005 | 24.35 | 24.49 | 24.26 | 24.31 | 1,112,726 | -0.37(-1.50%) |
Sep 06, 2005 | 24.52 | 24.68 | 24.45 | 24.68 | 514,460 | +0.02(+0.09%) |
Sep 02, 2005 | 24.66 | 24.73 | 24.57 | 24.66 | 593,984 | -0.07(-0.26%) |
Sep 01, 2005 | 24.73 | 24.73 | 24.48 | 24.73 | 1,083,364 | +0.49(+2.02%) |
Aug 31, 2005 | 24.23 | 24.24 | 23.80 | 24.23 | 967,136 | +0.77(+3.28%) |
Aug 30, 2005 | 23.20 | 23.49 | 23.17 | 23.46 | 655,156 | +0.04(+0.15%) |
Aug 29, 2005 | 23.52 | 23.62 | 23.37 | 23.43 | 449,005 | +0.08(+0.33%) |
Aug 26, 2005 | 23.68 | 23.69 | 23.27 | 23.35 | 220,832 | -0.30(-1.25%) |
Aug 25, 2005 | 23.77 | 23.77 | 23.61 | 23.65 | 410,467 | -0.25(-1.05%) |
Aug 24, 2005 | 23.62 | 23.97 | 23.62 | 23.90 | 519,965 | +0.43(+1.83%) |
Aug 23, 2005 | 23.68 | 23.72 | 23.40 | 23.47 | 545,046 | -0.38(-1.58%) |
Aug 22, 2005 | 24.03 | 24.06 | 23.76 | 23.85 | 567,068 | +0.16(+0.68%) |
Aug 19, 2005 | 23.53 | 23.80 | 23.52 | 23.69 | 661,274 | +0.45(+1.95%) |
Aug 18, 2005 | 23.28 | 23.32 | 23.15 | 23.23 | 790,348 | -0.32(-1.37%) |
Aug 17, 2005 | 23.73 | 23.92 | 23.46 | 23.56 | 772,608 | -0.42(-1.77%) |
Aug 16, 2005 | 24.05 | 24.06 | 23.88 | 23.98 | 645,369 | -0.43(-1.77%) |
Aug 15, 2005 | 24.61 | 24.61 | 24.35 | 24.41 | 195,140 | -0.16(-0.65%) |
Aug 12, 2005 | 24.58 | 24.64 | 24.49 | 24.57 | 211,044 | -0.03(-0.11%) |
Aug 11, 2005 | 24.58 | 24.68 | 24.53 | 24.60 | 632,523 | +0.26(+1.07%) |
Aug 10, 2005 | 24.29 | 24.39 | 24.23 | 24.34 | 676,567 | +0.34(+1.42%) |
Aug 09, 2005 | 24.03 | 24.06 | 23.95 | 24.00 | 433,712 | +0.22(+0.91%) |
Aug 08, 2005 | 23.83 | 23.96 | 23.78 | 23.78 | 499,167 | +0.33(+1.42%) |
Aug 05, 2005 | 23.57 | 23.58 | 23.38 | 23.45 | 850,908 | -0.25(-1.08%) |
Aug 04, 2005 | 23.73 | 23.87 | 23.66 | 23.70 | 624,570 | -0.20(-0.85%) |
Aug 03, 2005 | 23.96 | 24.07 | 23.87 | 23.91 | 830,110 | +0.17(+0.70%) |
Aug 02, 2005 | 23.55 | 23.74 | 23.53 | 23.74 | 767,714 | +0.52(+2.23%) |