Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.87 | 24.22 | 23.87 | 24.06 | 4,499,060 | +0.19(+0.81%) |
Oct 28, 2005 | 23.91 | 24.21 | 23.81 | 23.87 | 3,930,190 | +0.28(+1.18%) |
Oct 27, 2005 | 23.84 | 23.97 | 23.44 | 23.59 | 3,729,766 | -0.36(-1.50%) |
Oct 26, 2005 | 23.59 | 24.06 | 23.56 | 23.95 | 5,269,111 | +0.32(+1.37%) |
Oct 25, 2005 | 23.54 | 23.63 | 23.30 | 23.63 | 2,284,909 | +0.03(+0.13%) |
Oct 24, 2005 | 23.45 | 23.76 | 23.33 | 23.60 | 3,443,982 | +0.27(+1.14%) |
Oct 21, 2005 | 23.50 | 23.52 | 23.20 | 23.33 | 3,853,418 | +0.07(+0.32%) |
Oct 20, 2005 | 23.39 | 23.53 | 23.07 | 23.25 | 6,076,498 | +0.07(+0.29%) |
Oct 19, 2005 | 22.63 | 23.25 | 22.47 | 23.19 | 4,765,667 | +0.58(+2.55%) |
Oct 18, 2005 | 22.49 | 22.79 | 22.46 | 22.61 | 2,516,061 | +0.02(+0.08%) |
Oct 17, 2005 | 22.65 | 22.78 | 22.33 | 22.59 | 2,327,385 | -0.09(-0.38%) |
Oct 14, 2005 | 22.79 | 22.86 | 22.51 | 22.68 | 3,241,174 | -0.24(-1.06%) |
Oct 13, 2005 | 22.93 | 23.21 | 22.73 | 22.92 | 2,652,298 | -0.12(-0.54%) |
Oct 12, 2005 | 23.22 | 23.55 | 22.92 | 23.04 | 2,672,865 | -0.21(-0.91%) |
Oct 11, 2005 | 23.34 | 23.43 | 22.91 | 23.25 | 3,166,286 | -0.09(-0.40%) |
Oct 10, 2005 | 23.33 | 23.46 | 23.17 | 23.35 | 3,060,346 | -0.02(-0.08%) |
Oct 07, 2005 | 23.52 | 23.70 | 23.28 | 23.37 | 2,552,688 | -0.05(-0.21%) |
Oct 06, 2005 | 23.22 | 23.71 | 23.14 | 23.42 | 7,622,932 | +0.16(+0.69%) |
Oct 05, 2005 | 23.12 | 23.61 | 23.12 | 23.25 | 3,884,792 | +0.04(+0.16%) |
Oct 04, 2005 | 23.02 | 23.41 | 22.99 | 23.22 | 3,732,063 | +0.26(+1.14%) |
Oct 03, 2005 | 22.98 | 23.24 | 22.91 | 22.96 | 4,323,955 | -0.07(-0.30%) |
Sep 30, 2005 | 22.93 | 23.03 | 22.76 | 23.03 | 4,707,511 | +0.09(+0.38%) |
Sep 29, 2005 | 23.16 | 23.20 | 22.57 | 22.94 | 7,700,903 | -0.19(-0.81%) |
Sep 28, 2005 | 22.79 | 23.55 | 22.79 | 23.12 | 16,243,472 | +1.96(+9.27%) |
Sep 27, 2005 | 21.29 | 21.49 | 21.11 | 21.16 | 5,640,010 | +0.00(+0.00%) |
Sep 26, 2005 | 21.08 | 21.62 | 20.96 | 21.16 | 6,099,071 | +0.69(+3.37%) |
Sep 23, 2005 | 20.47 | 20.58 | 20.19 | 20.47 | 2,267,919 | +0.11(+0.55%) |
Sep 22, 2005 | 20.36 | 20.49 | 20.14 | 20.36 | 1,881,413 | -0.02(-0.12%) |
Sep 21, 2005 | 20.44 | 20.54 | 20.10 | 20.39 | 4,137,270 | -0.13(-0.64%) |
Sep 20, 2005 | 20.65 | 20.91 | 20.43 | 20.52 | 3,003,957 | -0.14(-0.66%) |
Sep 19, 2005 | 20.75 | 20.97 | 20.36 | 20.65 | 2,786,971 | -0.20(-0.98%) |
Sep 16, 2005 | 20.78 | 20.98 | 20.64 | 20.86 | 5,916,952 | -0.01(-0.06%) |
Sep 15, 2005 | 20.91 | 20.96 | 20.72 | 20.87 | 1,813,764 | -0.01(-0.06%) |
Sep 14, 2005 | 21.02 | 21.10 | 20.77 | 20.88 | 2,170,768 | -0.20(-0.94%) |
Sep 13, 2005 | 21.15 | 21.21 | 20.97 | 21.08 | 2,109,997 | -0.17(-0.79%) |
Sep 12, 2005 | 21.21 | 21.36 | 21.11 | 21.25 | 1,282,349 | +0.01(+0.06%) |
Sep 09, 2005 | 21.15 | 21.29 | 20.97 | 21.24 | 2,199,214 | +0.20(+0.94%) |
Sep 08, 2005 | 20.89 | 21.11 | 20.86 | 21.04 | 2,011,576 | +0.03(+0.15%) |
Sep 07, 2005 | 21.14 | 21.17 | 20.91 | 21.01 | 1,816,821 | -0.17(-0.79%) |
Sep 06, 2005 | 20.80 | 21.24 | 20.80 | 21.18 | 2,469,653 | +0.36(+1.73%) |
Sep 02, 2005 | 21.02 | 21.04 | 20.79 | 20.82 | 2,461,119 | -0.11(-0.53%) |
Sep 01, 2005 | 21.10 | 21.24 | 20.89 | 20.93 | 3,323,018 | -0.26(-1.23%) |
Aug 31, 2005 | 21.16 | 21.22 | 20.89 | 21.19 | 2,664,165 | +0.02(+0.09%) |
Aug 30, 2005 | 21.03 | 21.17 | 20.79 | 21.17 | 3,067,131 | +0.07(+0.35%) |
Aug 29, 2005 | 20.82 | 21.18 | 20.77 | 21.09 | 2,774,195 | +0.27(+1.31%) |
Aug 26, 2005 | 21.10 | 21.11 | 20.79 | 20.82 | 2,872,021 | -0.32(-1.50%) |
Aug 25, 2005 | 21.15 | 21.22 | 20.93 | 21.14 | 2,790,518 | -0.01(-0.03%) |
Aug 24, 2005 | 21.20 | 21.54 | 21.09 | 21.14 | 2,717,313 | -0.03(-0.15%) |
Aug 23, 2005 | 21.19 | 21.32 | 21.09 | 21.18 | 1,965,147 | -0.06(-0.26%) |
Aug 22, 2005 | 21.36 | 21.50 | 21.10 | 21.23 | 2,307,776 | -0.13(-0.61%) |
Aug 19, 2005 | 21.22 | 21.44 | 21.13 | 21.36 | 2,323,271 | +0.01(+0.03%) |
Aug 18, 2005 | 21.36 | 21.49 | 21.19 | 21.36 | 1,436,407 | -0.11(-0.52%) |
Aug 17, 2005 | 21.47 | 21.61 | 21.28 | 21.47 | 1,807,981 | -0.03(-0.14%) |
Aug 16, 2005 | 21.62 | 21.67 | 21.46 | 21.50 | 2,217,099 | -0.14(-0.66%) |
Aug 15, 2005 | 21.48 | 21.70 | 21.42 | 21.64 | 1,456,972 | +0.06(+0.26%) |
Aug 12, 2005 | 21.45 | 21.63 | 21.44 | 21.59 | 2,380,636 | +0.11(+0.52%) |
Aug 11, 2005 | 21.37 | 21.54 | 21.32 | 21.47 | 2,253,666 | +0.17(+0.82%) |
Aug 10, 2005 | 21.55 | 21.80 | 21.19 | 21.30 | 3,481,260 | -0.18(-0.84%) |
Aug 09, 2005 | 21.60 | 21.62 | 21.37 | 21.48 | 1,766,009 | -0.02(-0.12%) |
Aug 08, 2005 | 21.55 | 21.64 | 21.40 | 21.50 | 2,066,321 | -0.01(-0.03%) |
Aug 05, 2005 | 21.60 | 21.68 | 21.43 | 21.51 | 1,715,185 | -0.10(-0.46%) |
Aug 04, 2005 | 21.74 | 21.87 | 21.51 | 21.61 | 2,700,161 | -0.27(-1.25%) |
Aug 03, 2005 | 21.61 | 21.90 | 21.36 | 21.88 | 5,201,620 | +0.13(+0.60%) |
Aug 02, 2005 | 21.59 | 21.80 | 21.50 | 21.75 | 2,075,688 | +0.11(+0.52%) |