Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.47 | 23.36 | 22.47 | 23.06 | 907,065 | +0.70(+3.14%) |
Oct 28, 2005 | 22.32 | 22.70 | 22.08 | 22.36 | 761,209 | +0.12(+0.56%) |
Oct 27, 2005 | 22.18 | 22.24 | 21.96 | 22.23 | 726,861 | +0.05(+0.22%) |
Oct 26, 2005 | 23.15 | 23.15 | 22.04 | 22.18 | 1,829,611 | +0.02(+0.07%) |
Oct 25, 2005 | 22.05 | 22.31 | 21.51 | 22.17 | 512,794 | +0.16(+0.71%) |
Oct 24, 2005 | 21.13 | 22.02 | 21.13 | 22.01 | 626,963 | +1.01(+4.80%) |
Oct 21, 2005 | 20.84 | 21.21 | 20.75 | 21.00 | 359,439 | +0.21(+1.03%) |
Oct 20, 2005 | 21.46 | 21.51 | 20.51 | 20.79 | 465,264 | -0.74(-3.42%) |
Oct 19, 2005 | 21.08 | 21.53 | 20.68 | 21.52 | 401,164 | +0.26(+1.24%) |
Oct 18, 2005 | 21.46 | 21.57 | 20.98 | 21.26 | 340,814 | -0.30(-1.38%) |
Oct 17, 2005 | 21.60 | 21.86 | 21.17 | 21.56 | 217,816 | +0.05(+0.23%) |
Oct 14, 2005 | 21.46 | 21.56 | 20.95 | 21.51 | 563,469 | +0.38(+1.80%) |
Oct 13, 2005 | 21.27 | 21.39 | 20.77 | 21.13 | 278,287 | -0.12(-0.55%) |
Oct 12, 2005 | 21.50 | 21.56 | 20.83 | 21.24 | 377,823 | -0.36(-1.68%) |
Oct 11, 2005 | 22.16 | 22.32 | 21.61 | 21.61 | 503,965 | -0.38(-1.73%) |
Oct 10, 2005 | 21.93 | 22.31 | 21.76 | 21.99 | 545,448 | +0.18(+0.83%) |
Oct 07, 2005 | 21.58 | 22.02 | 21.56 | 21.80 | 472,157 | +0.31(+1.42%) |
Oct 06, 2005 | 21.72 | 21.83 | 21.16 | 21.50 | 329,688 | -0.29(-1.33%) |
Oct 05, 2005 | 22.42 | 22.42 | 21.70 | 21.79 | 520,655 | -0.73(-3.23%) |
Oct 04, 2005 | 22.78 | 22.99 | 22.30 | 22.51 | 503,602 | -0.21(-0.95%) |
Oct 03, 2005 | 22.68 | 22.84 | 22.63 | 22.73 | 614,869 | +0.07(+0.29%) |
Sep 30, 2005 | 22.32 | 22.66 | 22.20 | 22.66 | 524,525 | +0.34(+1.52%) |
Sep 29, 2005 | 21.75 | 22.67 | 21.66 | 22.32 | 1,442,355 | +0.60(+2.78%) |
Sep 28, 2005 | 21.73 | 21.80 | 21.27 | 21.72 | 405,760 | +0.09(+0.42%) |
Sep 27, 2005 | 21.66 | 21.71 | 21.32 | 21.63 | 546,900 | +0.05(+0.23%) |
Sep 26, 2005 | 21.99 | 22.12 | 21.56 | 21.58 | 463,933 | -0.30(-1.36%) |
Sep 23, 2005 | 21.78 | 21.95 | 21.32 | 21.88 | 801,846 | +0.31(+1.42%) |
Sep 22, 2005 | 20.56 | 21.57 | 20.46 | 21.57 | 707,027 | +1.01(+4.91%) |
Sep 21, 2005 | 20.57 | 20.94 | 20.47 | 20.56 | 475,181 | -0.02(-0.12%) |
Sep 20, 2005 | 20.57 | 21.04 | 20.38 | 20.59 | 644,137 | +0.12(+0.61%) |
Sep 19, 2005 | 20.05 | 20.63 | 20.05 | 20.46 | 502,877 | -0.09(-0.44%) |
Sep 16, 2005 | 20.97 | 21.20 | 20.34 | 20.56 | 993,902 | -0.29(-1.39%) |
Sep 15, 2005 | 20.73 | 20.94 | 20.66 | 20.84 | 578,707 | +0.15(+0.72%) |
Sep 14, 2005 | 20.65 | 20.87 | 20.59 | 20.70 | 869,936 | +0.07(+0.32%) |
Sep 13, 2005 | 20.30 | 20.71 | 20.10 | 20.63 | 669,535 | +0.33(+1.63%) |
Sep 12, 2005 | 20.55 | 20.59 | 20.20 | 20.30 | 503,119 | -0.25(-1.21%) |
Sep 09, 2005 | 20.42 | 20.55 | 20.22 | 20.55 | 350,973 | +0.17(+0.81%) |
Sep 08, 2005 | 20.38 | 20.39 | 20.22 | 20.38 | 209,350 | -0.16(-0.76%) |
Sep 07, 2005 | 20.22 | 20.55 | 20.02 | 20.54 | 568,548 | +0.36(+1.80%) |
Sep 06, 2005 | 19.90 | 20.31 | 19.85 | 20.17 | 558,389 | +0.21(+1.04%) |
Sep 02, 2005 | 19.93 | 20.03 | 19.87 | 19.97 | 752,622 | +0.00(+0.00%) |
Sep 01, 2005 | 20.15 | 20.15 | 19.78 | 19.97 | 507,472 | -0.20(-0.98%) |
Aug 31, 2005 | 19.64 | 20.29 | 19.51 | 20.17 | 696,505 | +0.56(+2.87%) |
Aug 30, 2005 | 19.86 | 19.86 | 19.51 | 19.60 | 462,845 | -0.26(-1.33%) |
Aug 29, 2005 | 19.85 | 19.95 | 19.60 | 19.87 | 629,624 | +0.02(+0.12%) |
Aug 26, 2005 | 20.23 | 20.27 | 19.77 | 19.84 | 602,049 | -0.38(-1.88%) |
Aug 25, 2005 | 20.47 | 20.54 | 19.84 | 20.22 | 3,360,738 | +1.12(+5.84%) |
Aug 24, 2005 | 19.17 | 19.27 | 19.08 | 19.11 | 304,290 | -0.06(-0.30%) |
Aug 23, 2005 | 19.35 | 19.35 | 19.10 | 19.17 | 516,664 | -0.26(-1.36%) |
Aug 22, 2005 | 19.41 | 19.48 | 19.30 | 19.43 | 524,283 | +0.07(+0.34%) |
Aug 19, 2005 | 19.39 | 19.46 | 19.34 | 19.36 | 148,637 | -0.02(-0.13%) |
Aug 18, 2005 | 19.35 | 19.44 | 19.17 | 19.39 | 279,618 | -0.01(-0.04%) |
Aug 17, 2005 | 19.46 | 19.47 | 19.32 | 19.40 | 122,635 | -0.03(-0.17%) |
Aug 16, 2005 | 19.80 | 19.84 | 19.39 | 19.43 | 377,097 | -0.41(-2.08%) |
Aug 15, 2005 | 19.68 | 19.84 | 19.60 | 19.84 | 339,242 | +0.20(+1.01%) |
Aug 12, 2005 | 19.72 | 19.82 | 19.49 | 19.65 | 141,381 | -0.18(-0.92%) |
Aug 11, 2005 | 19.60 | 19.83 | 19.47 | 19.83 | 351,578 | +0.19(+0.97%) |
Aug 10, 2005 | 19.72 | 20.02 | 19.53 | 19.64 | 351,215 | -0.07(-0.34%) |
Aug 09, 2005 | 19.78 | 19.91 | 19.60 | 19.70 | 267,886 | -0.03(-0.17%) |
Aug 08, 2005 | 19.51 | 19.82 | 19.51 | 19.74 | 562,622 | +0.30(+1.53%) |
Aug 05, 2005 | 19.79 | 19.82 | 19.41 | 19.44 | 398,262 | -0.33(-1.67%) |
Aug 04, 2005 | 19.84 | 19.89 | 19.76 | 19.77 | 291,954 | -0.11(-0.54%) |
Aug 03, 2005 | 20.20 | 20.20 | 19.78 | 19.88 | 715,977 | -0.34(-1.68%) |
Aug 02, 2005 | 20.13 | 20.38 | 20.05 | 20.22 | 461,273 | +0.15(+0.74%) |