Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.61 | 21.81 | 21.52 | 21.70 | 2,455,076 | +0.10(+0.47%) |
Oct 28, 2005 | 21.55 | 21.68 | 21.36 | 21.60 | 3,862,211 | +0.06(+0.29%) |
Oct 27, 2005 | 21.93 | 21.99 | 21.52 | 21.54 | 2,719,026 | -0.55(-2.49%) |
Oct 26, 2005 | 21.73 | 22.38 | 21.39 | 22.09 | 8,284,287 | +0.72(+3.38%) |
Oct 25, 2005 | 21.45 | 21.59 | 21.14 | 21.37 | 4,119,202 | -0.16(-0.76%) |
Oct 24, 2005 | 20.96 | 21.59 | 20.96 | 21.53 | 2,664,638 | +0.74(+3.54%) |
Oct 21, 2005 | 20.65 | 20.83 | 20.53 | 20.79 | 1,893,536 | +0.25(+1.21%) |
Oct 20, 2005 | 20.75 | 21.01 | 20.41 | 20.55 | 2,608,317 | -0.19(-0.90%) |
Oct 19, 2005 | 20.52 | 20.75 | 20.32 | 20.73 | 2,983,364 | +0.19(+0.94%) |
Oct 18, 2005 | 20.59 | 20.75 | 20.53 | 20.54 | 1,594,530 | -0.21(-1.01%) |
Oct 17, 2005 | 20.81 | 20.93 | 20.72 | 20.75 | 1,432,009 | -0.10(-0.48%) |
Oct 14, 2005 | 20.69 | 20.89 | 20.53 | 20.85 | 3,085,052 | +0.28(+1.36%) |
Oct 13, 2005 | 20.37 | 20.65 | 20.28 | 20.57 | 2,526,090 | +0.20(+0.99%) |
Oct 12, 2005 | 20.45 | 20.60 | 20.33 | 20.37 | 2,912,607 | -0.12(-0.57%) |
Oct 11, 2005 | 20.94 | 21.02 | 20.48 | 20.48 | 4,074,609 | -0.46(-2.19%) |
Oct 10, 2005 | 20.80 | 21.13 | 20.80 | 20.94 | 3,698,531 | +0.23(+1.12%) |
Oct 07, 2005 | 20.79 | 20.82 | 20.57 | 20.71 | 2,326,709 | +0.08(+0.38%) |
Oct 06, 2005 | 20.98 | 21.06 | 20.50 | 20.63 | 5,169,592 | -0.40(-1.92%) |
Oct 05, 2005 | 21.33 | 21.33 | 21.03 | 21.03 | 1,406,748 | -0.29(-1.35%) |
Oct 04, 2005 | 21.71 | 21.78 | 21.32 | 21.32 | 1,235,077 | -0.31(-1.43%) |
Oct 03, 2005 | 21.59 | 21.73 | 21.41 | 21.63 | 1,709,879 | +0.05(+0.25%) |
Sep 30, 2005 | 21.51 | 21.69 | 21.49 | 21.58 | 1,857,062 | +0.08(+0.36%) |
Sep 29, 2005 | 21.25 | 21.57 | 21.07 | 21.50 | 2,759,495 | +0.26(+1.21%) |
Sep 28, 2005 | 21.45 | 21.53 | 21.17 | 21.24 | 2,406,101 | -0.20(-0.94%) |
Sep 27, 2005 | 21.59 | 21.63 | 21.41 | 21.45 | 2,782,952 | -0.06(-0.29%) |
Sep 26, 2005 | 21.59 | 21.69 | 21.48 | 21.51 | 1,658,842 | +0.02(+0.11%) |
Sep 23, 2005 | 21.48 | 21.54 | 21.35 | 21.48 | 1,924,468 | +0.00(+0.00%) |
Sep 22, 2005 | 21.46 | 21.52 | 21.11 | 21.48 | 4,008,235 | -0.02(-0.11%) |
Sep 21, 2005 | 21.87 | 21.87 | 21.50 | 21.51 | 4,237,903 | -0.36(-1.67%) |
Sep 20, 2005 | 21.61 | 22.09 | 21.58 | 21.87 | 4,875,998 | +0.30(+1.40%) |
Sep 19, 2005 | 21.41 | 21.58 | 21.39 | 21.57 | 2,555,990 | -0.02(-0.07%) |
Sep 16, 2005 | 21.62 | 21.72 | 21.55 | 21.59 | 9,149,602 | -0.02(-0.07%) |
Sep 15, 2005 | 21.89 | 21.93 | 21.48 | 21.60 | 2,316,399 | -0.20(-0.93%) |
Sep 14, 2005 | 21.94 | 21.94 | 21.68 | 21.80 | 3,344,234 | -0.08(-0.35%) |
Sep 13, 2005 | 21.81 | 21.93 | 21.75 | 21.88 | 3,595,425 | +0.11(+0.50%) |
Sep 12, 2005 | 21.78 | 21.90 | 21.66 | 21.77 | 4,309,174 | +0.08(+0.36%) |
Sep 09, 2005 | 21.34 | 21.74 | 21.33 | 21.69 | 4,984,388 | +0.45(+2.12%) |
Sep 08, 2005 | 21.10 | 21.31 | 20.95 | 21.24 | 5,108,630 | -0.09(-0.40%) |
Sep 07, 2005 | 21.34 | 21.38 | 21.04 | 21.33 | 2,174,242 | +0.01(+0.04%) |
Sep 06, 2005 | 20.96 | 21.34 | 20.90 | 21.32 | 2,597,748 | +0.50(+2.38%) |
Sep 02, 2005 | 20.79 | 21.26 | 20.79 | 20.83 | 2,920,598 | +0.07(+0.34%) |
Sep 01, 2005 | 20.90 | 20.99 | 20.68 | 20.76 | 2,831,927 | -0.16(-0.78%) |
Aug 31, 2005 | 20.40 | 20.95 | 20.40 | 20.92 | 2,695,570 | +0.42(+2.04%) |
Aug 30, 2005 | 20.34 | 20.54 | 20.20 | 20.50 | 1,873,688 | +0.08(+0.38%) |
Aug 29, 2005 | 20.50 | 20.56 | 20.35 | 20.42 | 1,310,087 | -0.07(-0.34%) |
Aug 26, 2005 | 20.44 | 20.55 | 20.25 | 20.49 | 2,119,724 | +0.06(+0.30%) |
Aug 25, 2005 | 20.38 | 20.56 | 20.37 | 20.43 | 1,600,974 | +0.07(+0.34%) |
Aug 24, 2005 | 20.51 | 20.62 | 20.34 | 20.36 | 2,416,669 | -0.19(-0.94%) |
Aug 23, 2005 | 20.65 | 20.66 | 20.42 | 20.55 | 1,603,165 | -0.10(-0.49%) |
Aug 22, 2005 | 20.86 | 20.95 | 20.56 | 20.65 | 1,571,073 | -0.20(-0.97%) |
Aug 19, 2005 | 20.79 | 20.91 | 20.69 | 20.86 | 1,475,442 | +0.16(+0.75%) |
Aug 18, 2005 | 20.81 | 20.83 | 20.58 | 20.70 | 1,573,651 | -0.11(-0.52%) |
Aug 17, 2005 | 20.90 | 20.99 | 20.66 | 20.81 | 2,442,188 | -0.09(-0.41%) |
Aug 16, 2005 | 21.01 | 21.05 | 20.87 | 20.90 | 2,113,925 | -0.12(-0.55%) |
Aug 15, 2005 | 20.83 | 21.07 | 20.83 | 21.01 | 1,284,310 | +0.12(+0.59%) |
Aug 12, 2005 | 20.82 | 20.97 | 20.68 | 20.89 | 1,713,101 | -0.10(-0.48%) |
Aug 11, 2005 | 20.91 | 21.07 | 20.91 | 20.99 | 2,353,774 | +0.10(+0.48%) |
Aug 10, 2005 | 21.10 | 21.24 | 20.83 | 20.89 | 1,786,048 | -0.16(-0.74%) |
Aug 09, 2005 | 21.10 | 21.15 | 20.96 | 21.04 | 1,982,594 | +0.02(+0.11%) |
Aug 08, 2005 | 21.09 | 21.14 | 20.95 | 21.02 | 1,739,651 | -0.06(-0.29%) |
Aug 05, 2005 | 21.19 | 21.22 | 21.05 | 21.08 | 3,997,795 | -0.11(-0.51%) |
Aug 04, 2005 | 21.34 | 21.42 | 21.13 | 21.19 | 3,405,710 | -0.24(-1.12%) |
Aug 03, 2005 | 21.49 | 21.53 | 21.38 | 21.43 | 3,055,022 | -0.11(-0.50%) |
Aug 02, 2005 | 21.48 | 21.59 | 21.40 | 21.54 | 4,046,384 | +0.14(+0.65%) |