Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.57 | 22.75 | 22.45 | 22.55 | 2,030,771 | +0.08(+0.37%) |
Oct 28, 2005 | 22.23 | 22.51 | 22.23 | 22.46 | 1,879,756 | +0.17(+0.78%) |
Oct 27, 2005 | 22.28 | 22.43 | 22.19 | 22.29 | 1,860,121 | -0.09(-0.40%) |
Oct 26, 2005 | 22.39 | 22.70 | 22.30 | 22.38 | 1,291,863 | -0.01(-0.03%) |
Oct 25, 2005 | 22.58 | 22.68 | 22.21 | 22.39 | 1,783,891 | -0.33(-1.46%) |
Oct 24, 2005 | 22.16 | 22.85 | 22.14 | 22.72 | 2,219,036 | +0.68(+3.08%) |
Oct 21, 2005 | 22.06 | 22.13 | 21.62 | 22.04 | 2,276,641 | +0.23(+1.05%) |
Oct 20, 2005 | 21.94 | 22.16 | 21.62 | 21.81 | 1,872,248 | -0.10(-0.47%) |
Oct 19, 2005 | 21.40 | 21.92 | 21.21 | 21.92 | 2,467,504 | +0.52(+2.43%) |
Oct 18, 2005 | 21.66 | 21.73 | 21.35 | 21.40 | 3,081,385 | -0.36(-1.66%) |
Oct 17, 2005 | 21.82 | 22.21 | 21.53 | 21.76 | 3,403,196 | -0.36(-1.63%) |
Oct 14, 2005 | 21.47 | 22.12 | 21.41 | 22.12 | 5,456,779 | +1.45(+7.04%) |
Oct 13, 2005 | 20.41 | 20.71 | 20.20 | 20.66 | 2,128,369 | +0.18(+0.88%) |
Oct 12, 2005 | 20.47 | 20.81 | 20.33 | 20.48 | 1,376,899 | -0.01(-0.07%) |
Oct 11, 2005 | 20.61 | 20.72 | 20.41 | 20.50 | 1,660,018 | -0.16(-0.77%) |
Oct 10, 2005 | 20.95 | 21.06 | 20.64 | 20.65 | 1,168,567 | -0.33(-1.58%) |
Oct 07, 2005 | 20.78 | 20.99 | 20.76 | 20.99 | 1,614,828 | +0.14(+0.66%) |
Oct 06, 2005 | 20.80 | 20.95 | 20.36 | 20.85 | 1,802,804 | +0.01(+0.07%) |
Oct 05, 2005 | 20.86 | 21.06 | 20.81 | 20.83 | 1,508,136 | -0.10(-0.50%) |
Oct 04, 2005 | 21.50 | 21.61 | 20.94 | 20.94 | 1,316,984 | -0.56(-2.61%) |
Oct 03, 2005 | 21.40 | 21.58 | 21.24 | 21.50 | 2,035,103 | -0.06(-0.26%) |
Sep 30, 2005 | 21.62 | 21.66 | 21.37 | 21.56 | 1,668,680 | -0.10(-0.48%) |
Sep 29, 2005 | 21.45 | 21.67 | 21.08 | 21.66 | 2,182,220 | +0.21(+0.97%) |
Sep 28, 2005 | 21.65 | 21.71 | 21.26 | 21.45 | 1,396,245 | -0.15(-0.70%) |
Sep 27, 2005 | 21.72 | 21.80 | 21.44 | 21.60 | 1,469,588 | -0.09(-0.42%) |
Sep 26, 2005 | 22.00 | 22.12 | 21.66 | 21.69 | 1,117,170 | -0.30(-1.39%) |
Sep 23, 2005 | 22.00 | 22.10 | 21.69 | 22.00 | 1,171,454 | +0.14(+0.63%) |
Sep 22, 2005 | 21.77 | 21.98 | 21.58 | 21.86 | 1,355,099 | -0.01(-0.03%) |
Sep 21, 2005 | 22.16 | 22.17 | 21.78 | 21.87 | 1,437,825 | -0.37(-1.68%) |
Sep 20, 2005 | 22.24 | 22.61 | 22.19 | 22.24 | 1,597,792 | -0.03(-0.16%) |
Sep 19, 2005 | 22.61 | 22.51 | 22.21 | 22.28 | 1,254,470 | -0.34(-1.50%) |
Sep 16, 2005 | 22.51 | 22.61 | 22.27 | 22.61 | 2,992,306 | +0.30(+1.33%) |
Sep 15, 2005 | 22.16 | 22.32 | 22.06 | 22.32 | 1,412,560 | +0.12(+0.56%) |
Sep 14, 2005 | 22.30 | 22.30 | 21.95 | 22.19 | 1,898,380 | -0.10(-0.44%) |
Sep 13, 2005 | 22.50 | 22.50 | 22.24 | 22.29 | 1,315,540 | -0.24(-1.08%) |
Sep 12, 2005 | 22.48 | 22.64 | 22.47 | 22.53 | 1,067,216 | -0.02(-0.09%) |
Sep 09, 2005 | 22.48 | 22.68 | 22.43 | 22.55 | 1,134,350 | +0.17(+0.77%) |
Sep 08, 2005 | 22.49 | 22.57 | 22.31 | 22.38 | 1,667,092 | -0.25(-1.10%) |
Sep 07, 2005 | 22.62 | 22.68 | 22.38 | 22.63 | 1,283,922 | -0.09(-0.40%) |
Sep 06, 2005 | 22.64 | 22.86 | 22.44 | 22.72 | 1,102,443 | +0.19(+0.83%) |
Sep 02, 2005 | 22.51 | 22.63 | 22.40 | 22.53 | 1,357,409 | +0.08(+0.37%) |
Sep 01, 2005 | 22.45 | 22.70 | 22.39 | 22.45 | 3,501,803 | -0.21(-0.95%) |
Aug 31, 2005 | 22.63 | 22.66 | 22.28 | 22.66 | 2,442,239 | -0.01(-0.03%) |
Aug 30, 2005 | 22.50 | 22.70 | 22.39 | 22.67 | 1,832,112 | +0.20(+0.89%) |
Aug 29, 2005 | 22.28 | 22.55 | 22.13 | 22.47 | 1,427,863 | +0.19(+0.84%) |
Aug 26, 2005 | 22.61 | 22.63 | 22.22 | 22.28 | 1,553,758 | -0.37(-1.65%) |
Aug 25, 2005 | 22.57 | 22.68 | 22.50 | 22.66 | 1,059,997 | +0.05(+0.21%) |
Aug 24, 2005 | 22.74 | 22.88 | 22.60 | 22.61 | 1,042,239 | -0.17(-0.73%) |
Aug 23, 2005 | 23.04 | 23.07 | 22.75 | 22.77 | 1,144,456 | -0.28(-1.20%) |
Aug 22, 2005 | 23.00 | 23.13 | 22.91 | 23.05 | 1,306,733 | +0.14(+0.60%) |
Aug 19, 2005 | 22.96 | 22.99 | 22.83 | 22.91 | 939,589 | +0.10(+0.42%) |
Aug 18, 2005 | 22.86 | 22.88 | 22.71 | 22.82 | 806,331 | -0.08(-0.36%) |
Aug 17, 2005 | 22.75 | 23.00 | 22.73 | 22.90 | 855,274 | +0.07(+0.30%) |
Aug 16, 2005 | 23.14 | 23.19 | 22.82 | 22.83 | 1,233,102 | -0.28(-1.20%) |
Aug 15, 2005 | 23.00 | 23.18 | 22.77 | 23.11 | 2,392,430 | +0.14(+0.60%) |
Aug 12, 2005 | 23.16 | 23.19 | 22.86 | 22.97 | 956,336 | -0.19(-0.84%) |
Aug 11, 2005 | 23.09 | 23.19 | 22.89 | 23.16 | 1,261,400 | +0.15(+0.66%) |
Aug 10, 2005 | 23.11 | 23.32 | 22.96 | 23.01 | 1,270,928 | +0.03(+0.15%) |
Aug 09, 2005 | 22.91 | 23.06 | 22.84 | 22.98 | 1,068,082 | +0.15(+0.67%) |
Aug 08, 2005 | 22.86 | 22.95 | 22.80 | 22.82 | 671,630 | +0.03(+0.15%) |
Aug 05, 2005 | 23.02 | 23.09 | 22.69 | 22.79 | 1,209,714 | -0.35(-1.53%) |
Aug 04, 2005 | 23.31 | 23.36 | 23.08 | 23.14 | 928,616 | -0.27(-1.15%) |
Aug 03, 2005 | 23.29 | 23.46 | 23.25 | 23.41 | 1,362,029 | +0.01(+0.03%) |
Aug 02, 2005 | 23.37 | 23.44 | 23.27 | 23.40 | 1,137,526 | +0.11(+0.48%) |