Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.89 | 24.36 | 23.88 | 24.27 | 1,143,636 | +0.53(+2.23%) |
Oct 28, 2005 | 23.41 | 23.81 | 23.41 | 23.74 | 385,660 | +0.36(+1.52%) |
Oct 27, 2005 | 23.66 | 23.66 | 23.13 | 23.39 | 1,321,339 | -0.28(-1.18%) |
Oct 26, 2005 | 23.36 | 23.78 | 23.36 | 23.67 | 640,521 | +0.31(+1.33%) |
Oct 25, 2005 | 23.39 | 23.74 | 23.24 | 23.36 | 536,542 | -0.09(-0.39%) |
Oct 24, 2005 | 22.77 | 23.46 | 22.73 | 23.45 | 875,299 | +0.82(+3.61%) |
Oct 21, 2005 | 22.51 | 22.70 | 21.99 | 22.63 | 806,728 | +0.17(+0.78%) |
Oct 20, 2005 | 23.24 | 23.24 | 22.42 | 22.46 | 1,384,360 | -0.55(-2.40%) |
Oct 19, 2005 | 22.63 | 23.01 | 22.27 | 23.01 | 1,612,665 | +0.14(+0.63%) |
Oct 18, 2005 | 23.22 | 23.27 | 22.84 | 22.87 | 655,715 | -0.36(-1.53%) |
Oct 17, 2005 | 22.70 | 23.24 | 22.65 | 23.22 | 273,093 | +0.64(+2.85%) |
Oct 14, 2005 | 22.74 | 22.80 | 22.17 | 22.58 | 1,316,318 | +0.06(+0.27%) |
Oct 13, 2005 | 22.77 | 22.84 | 22.43 | 22.52 | 1,933,586 | -0.33(-1.42%) |
Oct 12, 2005 | 23.67 | 23.67 | 22.75 | 22.84 | 1,920,374 | -0.89(-3.73%) |
Oct 11, 2005 | 23.79 | 23.91 | 23.68 | 23.73 | 161,187 | +0.03(+0.13%) |
Oct 10, 2005 | 23.88 | 23.93 | 23.70 | 23.70 | 676,061 | -0.08(-0.35%) |
Oct 07, 2005 | 23.43 | 23.79 | 23.16 | 23.78 | 1,428,356 | +0.51(+2.21%) |
Oct 06, 2005 | 24.11 | 24.26 | 23.25 | 23.27 | 2,107,192 | -1.04(-4.30%) |
Oct 05, 2005 | 24.62 | 24.70 | 24.31 | 24.31 | 556,096 | -0.47(-1.89%) |
Oct 04, 2005 | 25.05 | 25.13 | 24.78 | 24.78 | 682,007 | -0.15(-0.61%) |
Oct 03, 2005 | 24.85 | 25.03 | 24.69 | 24.93 | 422,786 | +0.14(+0.55%) |
Sep 30, 2005 | 24.29 | 24.83 | 24.26 | 24.80 | 483,033 | +0.44(+1.80%) |
Sep 29, 2005 | 24.34 | 24.48 | 24.15 | 24.36 | 616,078 | +0.12(+0.50%) |
Sep 28, 2005 | 24.15 | 24.42 | 24.15 | 24.24 | 354,876 | +0.20(+0.85%) |
Sep 27, 2005 | 24.11 | 24.13 | 23.91 | 24.03 | 330,301 | -0.08(-0.35%) |
Sep 26, 2005 | 23.99 | 24.21 | 23.92 | 24.11 | 488,053 | +0.13(+0.54%) |
Sep 23, 2005 | 23.99 | 24.05 | 23.85 | 23.99 | 213,110 | +0.01(+0.03%) |
Sep 22, 2005 | 24.27 | 24.27 | 23.83 | 23.98 | 470,085 | -0.20(-0.84%) |
Sep 21, 2005 | 23.73 | 24.29 | 23.73 | 24.18 | 681,346 | +0.38(+1.59%) |
Sep 20, 2005 | 23.91 | 24.17 | 23.73 | 23.80 | 375,354 | -0.04(-0.16%) |
Sep 19, 2005 | 23.84 | 23.90 | 22.37 | 23.84 | 773,170 | +0.00(+0.00%) |
Sep 16, 2005 | 23.60 | 23.87 | 23.59 | 23.84 | 954,439 | +0.35(+1.48%) |
Sep 15, 2005 | 23.38 | 23.50 | 23.32 | 23.49 | 19,289 | +0.17(+0.75%) |
Sep 14, 2005 | 23.19 | 23.34 | 23.09 | 23.32 | 410,366 | +0.19(+0.82%) |
Sep 13, 2005 | 23.49 | 23.49 | 23.08 | 23.13 | 616,343 | -0.46(-1.96%) |
Sep 12, 2005 | 23.60 | 23.64 | 23.52 | 23.59 | 177,702 | -0.02(-0.10%) |
Sep 09, 2005 | 23.37 | 23.69 | 23.36 | 23.61 | 297,007 | +0.23(+0.97%) |
Sep 08, 2005 | 23.71 | 23.75 | 23.35 | 23.39 | 376,279 | -0.26(-1.12%) |
Sep 07, 2005 | 23.59 | 23.74 | 23.49 | 23.65 | 951,401 | +0.00(+0.00%) |
Sep 06, 2005 | 23.24 | 23.78 | 23.21 | 23.65 | 801,840 | +0.57(+2.46%) |
Sep 02, 2005 | 22.67 | 23.36 | 22.67 | 23.09 | 284,323 | +0.53(+2.35%) |
Sep 01, 2005 | 22.56 | 22.65 | 22.34 | 22.56 | 1,124,347 | +0.42(+1.91%) |
Aug 31, 2005 | 21.44 | 22.14 | 21.44 | 22.13 | 1,121,572 | +0.64(+2.99%) |
Aug 30, 2005 | 21.89 | 21.94 | 21.39 | 21.49 | 800,122 | -0.42(-1.90%) |
Aug 29, 2005 | 21.91 | 22.03 | 21.84 | 21.90 | 344,967 | -0.11(-0.52%) |
Aug 26, 2005 | 22.37 | 22.37 | 21.96 | 22.02 | 248,651 | -0.30(-1.32%) |
Aug 25, 2005 | 22.20 | 22.36 | 22.14 | 22.31 | 198,577 | +0.20(+0.92%) |
Aug 24, 2005 | 22.33 | 22.34 | 22.10 | 22.11 | 426,881 | -0.30(-1.35%) |
Aug 23, 2005 | 22.58 | 22.65 | 22.34 | 22.41 | 298,857 | -0.23(-1.04%) |
Aug 22, 2005 | 22.56 | 22.72 | 22.51 | 22.65 | 123,400 | +0.23(+1.01%) |
Aug 19, 2005 | 22.49 | 22.68 | 22.24 | 22.42 | 306,520 | -0.08(-0.34%) |
Aug 18, 2005 | 22.49 | 22.63 | 22.37 | 22.49 | 414,198 | -0.02(-0.10%) |
Aug 17, 2005 | 22.44 | 22.63 | 22.37 | 22.52 | 374,562 | -0.01(-0.03%) |
Aug 16, 2005 | 23.18 | 23.18 | 22.52 | 22.52 | 1,655,868 | -0.67(-2.90%) |
Aug 15, 2005 | 22.78 | 23.20 | 22.74 | 23.20 | 119,437 | +0.36(+1.59%) |
Aug 12, 2005 | 22.97 | 22.97 | 22.71 | 22.84 | 260,806 | -0.24(-1.05%) |
Aug 11, 2005 | 22.93 | 23.09 | 22.90 | 23.08 | 376,279 | +0.19(+0.83%) |
Aug 10, 2005 | 22.82 | 23.16 | 22.73 | 22.89 | 925,109 | +0.17(+0.73%) |
Aug 09, 2005 | 22.45 | 22.77 | 22.45 | 22.72 | 316,429 | +0.23(+1.01%) |
Aug 08, 2005 | 22.48 | 22.63 | 22.40 | 22.49 | 392,794 | +0.12(+0.54%) |
Aug 05, 2005 | 22.68 | 22.68 | 22.29 | 22.37 | 393,851 | -0.30(-1.30%) |
Aug 04, 2005 | 22.65 | 22.78 | 22.48 | 22.67 | 437,847 | -0.02(-0.10%) |
Aug 03, 2005 | 22.83 | 22.83 | 22.53 | 22.69 | 545,526 | -0.15(-0.66%) |
Aug 02, 2005 | 22.76 | 23.01 | 22.71 | 22.84 | 262,391 | +0.13(+0.57%) |