Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.63 | 19.87 | 19.53 | 19.58 | 44,736 | +0.05(+0.25%) |
Oct 28, 2005 | 19.53 | 19.63 | 19.53 | 19.53 | 3,974 | -0.07(-0.35%) |
Oct 27, 2005 | 19.62 | 19.63 | 19.48 | 19.60 | 7,744 | +0.00(+0.00%) |
Oct 26, 2005 | 19.43 | 19.60 | 19.38 | 19.60 | 6,318 | +0.09(+0.45%) |
Oct 25, 2005 | 19.26 | 19.51 | 19.23 | 19.51 | 5,604 | +0.05(+0.25%) |
Oct 24, 2005 | 19.45 | 19.53 | 19.45 | 19.46 | 2,343 | -0.06(-0.30%) |
Oct 21, 2005 | 19.67 | 19.72 | 19.48 | 19.52 | 12,024 | -0.08(-0.40%) |
Oct 20, 2005 | 19.68 | 19.72 | 19.60 | 19.60 | 2,343 | -0.05(-0.25%) |
Oct 19, 2005 | 19.78 | 19.78 | 19.50 | 19.65 | 3,159 | -0.13(-0.65%) |
Oct 18, 2005 | 19.92 | 19.92 | 19.77 | 19.77 | 1,630 | -0.15(-0.74%) |
Oct 17, 2005 | 20.02 | 20.02 | 19.92 | 19.92 | 5,502 | -0.10(-0.49%) |
Oct 14, 2005 | 20.46 | 20.51 | 19.93 | 20.02 | 6,012 | -0.35(-1.73%) |
Oct 13, 2005 | 20.51 | 20.51 | 20.37 | 20.37 | 12,738 | -0.28(-1.38%) |
Oct 12, 2005 | 21.42 | 21.42 | 20.56 | 20.66 | 9,681 | -0.81(-3.79%) |
Oct 11, 2005 | 21.54 | 21.54 | 21.45 | 21.47 | 1,834 | -0.08(-0.36%) |
Oct 10, 2005 | 21.63 | 21.63 | 21.45 | 21.55 | 22,724 | -0.09(-0.41%) |
Oct 07, 2005 | 21.61 | 21.65 | 21.48 | 21.64 | 6,318 | +0.01(+0.05%) |
Oct 06, 2005 | 21.59 | 21.65 | 21.53 | 21.63 | 4,076 | +0.00(+0.00%) |
Oct 05, 2005 | 21.54 | 21.68 | 21.54 | 21.63 | 7,337 | +0.03(+0.14%) |
Oct 04, 2005 | 21.69 | 21.74 | 21.59 | 21.60 | 7,337 | -0.14(-0.63%) |
Oct 03, 2005 | 21.69 | 22.05 | 21.69 | 21.74 | 13,451 | +0.15(+0.68%) |
Sep 30, 2005 | 21.59 | 21.63 | 21.59 | 21.59 | 11,515 | +0.00(+0.00%) |
Sep 29, 2005 | 21.73 | 21.83 | 21.59 | 21.59 | 23,845 | -0.10(-0.45%) |
Sep 28, 2005 | 21.20 | 21.72 | 21.20 | 21.69 | 33,526 | +0.74(+3.51%) |
Sep 27, 2005 | 20.51 | 20.95 | 20.48 | 20.95 | 33,017 | +0.49(+2.40%) |
Sep 26, 2005 | 20.17 | 20.46 | 20.17 | 20.46 | 6,012 | +0.16(+0.77%) |
Sep 23, 2005 | 20.30 | 20.30 | 20.17 | 20.30 | 9,375 | +0.17(+0.83%) |
Sep 22, 2005 | 20.07 | 20.14 | 20.07 | 20.14 | 7,948 | +0.02(+0.10%) |
Sep 21, 2005 | 20.12 | 20.12 | 20.05 | 20.12 | 17,833 | -0.06(-0.29%) |
Sep 20, 2005 | 20.17 | 20.18 | 20.16 | 20.18 | 23,744 | +0.01(+0.05%) |
Sep 19, 2005 | 20.17 | 20.20 | 20.12 | 20.17 | 20,381 | +0.00(+0.00%) |
Sep 16, 2005 | 20.18 | 20.21 | 20.13 | 20.17 | 11,922 | -0.05(-0.24%) |
Sep 15, 2005 | 20.14 | 20.21 | 20.13 | 20.21 | 1,426 | +0.10(+0.49%) |
Sep 14, 2005 | 20.13 | 20.18 | 20.06 | 20.12 | 15,795 | +0.00(+0.00%) |
Sep 13, 2005 | 20.02 | 20.13 | 20.02 | 20.12 | 2,853 | +0.08(+0.39%) |
Sep 12, 2005 | 20.09 | 20.14 | 20.00 | 20.04 | 3,770 | -0.11(-0.54%) |
Sep 09, 2005 | 20.17 | 20.17 | 20.12 | 20.15 | 3,872 | -0.02(-0.10%) |
Sep 08, 2005 | 20.25 | 20.25 | 20.17 | 20.17 | 1,222 | -0.15(-0.72%) |
Sep 07, 2005 | 20.28 | 20.31 | 20.24 | 20.31 | 76,021 | -0.02(-0.10%) |
Sep 06, 2005 | 20.22 | 20.33 | 19.87 | 20.33 | 24,049 | +0.07(+0.34%) |
Sep 02, 2005 | 20.12 | 20.29 | 20.12 | 20.26 | 40,762 | -0.02(-0.10%) |
Sep 01, 2005 | 20.27 | 20.37 | 20.26 | 20.28 | 16,202 | -0.08(-0.39%) |
Aug 31, 2005 | 20.31 | 20.37 | 20.31 | 20.36 | 13,043 | +0.00(+0.00%) |
Aug 30, 2005 | 20.36 | 20.37 | 20.31 | 20.36 | 24,966 | +0.00(+0.00%) |
Aug 29, 2005 | 20.36 | 20.44 | 20.30 | 20.36 | 10,190 | -0.07(-0.34%) |
Aug 26, 2005 | 20.50 | 20.50 | 20.43 | 20.43 | 1,528 | -0.08(-0.38%) |
Aug 25, 2005 | 20.60 | 20.60 | 20.51 | 20.51 | 2,955 | -0.10(-0.48%) |
Aug 24, 2005 | 20.54 | 20.69 | 20.36 | 20.61 | 17,935 | +0.02(+0.10%) |
Aug 23, 2005 | 20.41 | 20.59 | 20.41 | 20.59 | 2,751 | +0.13(+0.62%) |
Aug 22, 2005 | 20.37 | 20.52 | 20.37 | 20.46 | 6,318 | +0.10(+0.48%) |
Aug 19, 2005 | 20.66 | 20.66 | 20.23 | 20.36 | 43,004 | -0.29(-1.43%) |
Aug 18, 2005 | 20.67 | 20.67 | 20.46 | 20.66 | 8,152 | -0.10(-0.47%) |
Aug 17, 2005 | 20.26 | 20.75 | 20.26 | 20.75 | 7,846 | +0.48(+2.37%) |
Aug 16, 2005 | 20.26 | 20.36 | 20.17 | 20.27 | 9,171 | +0.11(+0.54%) |
Aug 15, 2005 | 20.02 | 20.21 | 19.97 | 20.17 | 16,202 | +0.14(+0.69%) |
Aug 12, 2005 | 20.20 | 20.26 | 20.02 | 20.03 | 5,502 | -0.17(-0.83%) |
Aug 11, 2005 | 20.20 | 20.24 | 20.13 | 20.20 | 2,547 | +0.02(+0.10%) |
Aug 10, 2005 | 20.31 | 20.31 | 20.18 | 20.18 | 5,197 | -0.14(-0.68%) |
Aug 09, 2005 | 20.43 | 20.43 | 20.31 | 20.31 | 3,260 | -0.13(-0.62%) |
Aug 08, 2005 | 20.51 | 20.54 | 20.31 | 20.44 | 4,483 | -0.17(-0.81%) |
Aug 05, 2005 | 20.51 | 20.61 | 20.51 | 20.61 | 4,076 | +0.17(+0.82%) |
Aug 04, 2005 | 20.87 | 20.87 | 20.31 | 20.44 | 14,062 | -0.46(-2.21%) |
Aug 03, 2005 | 20.62 | 21.01 | 20.62 | 20.90 | 23,438 | +0.28(+1.38%) |
Aug 02, 2005 | 20.36 | 20.76 | 20.32 | 20.62 | 36,787 | +0.36(+1.79%) |