Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.54 | 19.55 | 19.18 | 19.45 | 16,962 | -0.03(-0.15%) |
Oct 28, 2005 | 19.57 | 19.60 | 19.31 | 19.48 | 10,932 | +0.13(+0.65%) |
Oct 27, 2005 | 19.59 | 19.69 | 19.35 | 19.35 | 12,523 | -0.24(-1.24%) |
Oct 26, 2005 | 19.94 | 19.98 | 19.59 | 19.59 | 8,641 | -0.33(-1.66%) |
Oct 25, 2005 | 19.98 | 19.98 | 19.59 | 19.93 | 11,810 | +0.04(+0.20%) |
Oct 24, 2005 | 19.98 | 19.98 | 19.65 | 19.89 | 8,594 | -0.10(-0.49%) |
Oct 21, 2005 | 19.52 | 19.98 | 19.52 | 19.98 | 5,739 | +0.34(+1.74%) |
Oct 20, 2005 | 20.21 | 20.21 | 19.64 | 19.64 | 3,913 | -0.50(-2.47%) |
Oct 19, 2005 | 19.79 | 20.14 | 19.60 | 20.14 | 16,512 | +0.24(+1.22%) |
Oct 18, 2005 | 20.03 | 20.03 | 19.79 | 19.90 | 8,515 | -0.16(-0.78%) |
Oct 17, 2005 | 20.05 | 20.12 | 19.83 | 20.05 | 14,983 | -0.05(-0.24%) |
Oct 14, 2005 | 20.27 | 20.27 | 19.87 | 20.10 | 5,954 | -0.12(-0.58%) |
Oct 13, 2005 | 20.05 | 20.22 | 20.00 | 20.22 | 2,364 | +0.17(+0.83%) |
Oct 12, 2005 | 19.51 | 20.19 | 19.51 | 20.05 | 12,810 | +0.41(+2.08%) |
Oct 11, 2005 | 19.93 | 19.93 | 19.59 | 19.64 | 67,689 | -0.11(-0.54%) |
Oct 10, 2005 | 19.74 | 19.75 | 19.60 | 19.75 | 27,389 | -0.21(-1.07%) |
Oct 07, 2005 | 20.27 | 20.27 | 19.90 | 19.96 | 5,028 | -0.08(-0.39%) |
Oct 06, 2005 | 19.55 | 20.23 | 19.55 | 20.04 | 13,020 | +0.50(+2.54%) |
Oct 05, 2005 | 19.47 | 19.62 | 19.45 | 19.55 | 8,294 | -0.22(-1.13%) |
Oct 04, 2005 | 19.78 | 19.86 | 19.56 | 19.77 | 16,987 | +0.07(+0.35%) |
Oct 03, 2005 | 19.73 | 19.77 | 19.59 | 19.70 | 12,350 | +0.02(+0.10%) |
Sep 30, 2005 | 19.18 | 19.68 | 19.18 | 19.68 | 15,929 | +0.21(+1.10%) |
Sep 29, 2005 | 19.23 | 19.47 | 19.01 | 19.47 | 15,293 | +0.37(+1.94%) |
Sep 28, 2005 | 19.15 | 19.34 | 19.01 | 19.10 | 29,817 | -0.23(-1.21%) |
Sep 27, 2005 | 19.39 | 19.39 | 19.19 | 19.33 | 53,174 | -0.13(-0.65%) |
Sep 26, 2005 | 19.41 | 19.47 | 19.10 | 19.46 | 99,099 | +0.18(+0.91%) |
Sep 23, 2005 | 19.28 | 19.30 | 19.02 | 19.28 | 18,783 | +0.20(+1.02%) |
Sep 22, 2005 | 19.57 | 19.57 | 19.01 | 19.09 | 29,709 | -0.40(-2.05%) |
Sep 21, 2005 | 19.01 | 20.28 | 19.01 | 19.49 | 16,750 | +0.31(+1.63%) |
Sep 20, 2005 | 19.64 | 19.91 | 19.11 | 19.17 | 35,049 | -0.27(-1.40%) |
Sep 19, 2005 | 19.94 | 20.10 | 19.40 | 19.45 | 14,898 | -0.78(-3.86%) |
Sep 16, 2005 | 20.21 | 21.18 | 19.89 | 20.23 | 40,798 | +0.21(+1.07%) |
Sep 15, 2005 | 19.11 | 20.23 | 19.11 | 20.01 | 25,539 | +0.69(+3.58%) |
Sep 14, 2005 | 19.98 | 19.99 | 19.03 | 19.32 | 110,276 | -0.96(-4.71%) |
Sep 13, 2005 | 20.84 | 20.96 | 20.28 | 20.28 | 2,974 | -0.62(-2.99%) |
Sep 12, 2005 | 20.67 | 21.12 | 20.32 | 20.90 | 11,944 | +0.25(+1.23%) |
Sep 09, 2005 | 19.98 | 20.72 | 19.98 | 20.65 | 8,399 | +0.37(+1.83%) |
Sep 08, 2005 | 20.30 | 20.44 | 20.03 | 20.28 | 9,078 | -0.03(-0.14%) |
Sep 07, 2005 | 20.34 | 20.53 | 20.08 | 20.31 | 6,680 | -0.17(-0.81%) |
Sep 06, 2005 | 20.35 | 20.52 | 20.35 | 20.47 | 11,927 | -0.01(-0.05%) |
Sep 02, 2005 | 20.22 | 20.71 | 20.22 | 20.48 | 7,082 | +0.20(+1.01%) |
Sep 01, 2005 | 20.71 | 20.71 | 20.23 | 20.28 | 8,847 | -0.14(-0.67%) |
Aug 31, 2005 | 20.08 | 20.63 | 20.08 | 20.41 | 23,925 | +0.04(+0.19%) |
Aug 30, 2005 | 19.74 | 20.37 | 19.74 | 20.37 | 15,819 | +0.40(+2.00%) |
Aug 29, 2005 | 20.23 | 20.24 | 19.86 | 19.97 | 26,187 | -0.40(-1.96%) |
Aug 26, 2005 | 20.34 | 20.53 | 20.28 | 20.37 | 6,012 | -0.22(-1.09%) |
Aug 25, 2005 | 20.75 | 20.75 | 20.47 | 20.60 | 9,765 | -0.21(-1.03%) |
Aug 24, 2005 | 20.55 | 21.11 | 20.50 | 20.81 | 6,516 | +0.07(+0.33%) |
Aug 23, 2005 | 21.23 | 21.23 | 20.55 | 20.74 | 5,381 | -0.24(-1.16%) |
Aug 22, 2005 | 21.05 | 21.05 | 20.72 | 20.99 | 3,531 | -0.24(-1.15%) |
Aug 19, 2005 | 20.60 | 21.23 | 20.60 | 21.23 | 4,752 | +0.56(+2.69%) |
Aug 18, 2005 | 20.86 | 21.10 | 20.55 | 20.68 | 8,664 | -0.20(-0.98%) |
Aug 17, 2005 | 20.71 | 21.05 | 20.57 | 20.88 | 40,325 | +0.30(+1.47%) |
Aug 16, 2005 | 21.19 | 21.19 | 20.34 | 20.58 | 21,254 | -0.35(-1.68%) |
Aug 15, 2005 | 20.82 | 21.05 | 20.67 | 20.93 | 24,984 | +0.04(+0.19%) |
Aug 12, 2005 | 21.00 | 21.10 | 20.80 | 20.89 | 10,157 | -0.20(-0.92%) |
Aug 11, 2005 | 21.08 | 21.18 | 21.00 | 21.09 | 8,971 | -0.12(-0.55%) |
Aug 10, 2005 | 21.45 | 21.90 | 21.15 | 21.20 | 5,545 | -0.58(-2.64%) |
Aug 09, 2005 | 22.00 | 22.00 | 21.62 | 21.78 | 1,144 | -0.03(-0.13%) |
Aug 08, 2005 | 22.29 | 22.29 | 21.81 | 21.81 | 10,645 | -0.56(-2.48%) |
Aug 05, 2005 | 22.97 | 22.97 | 22.06 | 22.36 | 6,941 | -0.02(-0.09%) |
Aug 04, 2005 | 22.87 | 22.95 | 22.32 | 22.38 | 4,027 | -0.68(-2.96%) |
Aug 03, 2005 | 23.68 | 23.68 | 23.00 | 23.06 | 15,285 | -0.33(-1.42%) |
Aug 02, 2005 | 22.81 | 23.40 | 22.49 | 23.40 | 4,242 | +0.58(+2.56%) |