Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.20 | 18.79 | 18.20 | 18.65 | 7,104,648 | +0.51(+2.83%) |
Oct 28, 2005 | 18.07 | 18.21 | 17.50 | 18.13 | 8,833,833 | +0.32(+1.79%) |
Oct 27, 2005 | 18.13 | 18.22 | 17.80 | 17.81 | 4,145,636 | -0.32(-1.76%) |
Oct 26, 2005 | 18.21 | 18.49 | 18.10 | 18.13 | 5,687,388 | -0.19(-1.02%) |
Oct 25, 2005 | 18.21 | 18.45 | 18.13 | 18.32 | 6,315,661 | -0.04(-0.21%) |
Oct 24, 2005 | 18.41 | 18.59 | 18.22 | 18.36 | 7,682,844 | -0.07(-0.38%) |
Oct 21, 2005 | 18.47 | 18.68 | 17.99 | 18.43 | 14,389,191 | +0.67(+3.77%) |
Oct 20, 2005 | 17.40 | 17.89 | 17.39 | 17.76 | 12,654,566 | +0.52(+3.03%) |
Oct 19, 2005 | 17.11 | 17.24 | 16.54 | 17.24 | 10,649,230 | +0.02(+0.14%) |
Oct 18, 2005 | 17.56 | 17.68 | 17.21 | 17.21 | 8,418,359 | -0.53(-2.98%) |
Oct 17, 2005 | 17.26 | 17.75 | 17.25 | 17.74 | 6,630,523 | +0.38(+2.20%) |
Oct 14, 2005 | 17.46 | 17.53 | 17.04 | 17.36 | 9,507,401 | -0.13(-0.76%) |
Oct 13, 2005 | 17.13 | 17.55 | 17.00 | 17.49 | 12,293,591 | +0.41(+2.42%) |
Oct 12, 2005 | 17.16 | 17.31 | 16.96 | 17.08 | 13,046,993 | -0.10(-0.59%) |
Oct 11, 2005 | 17.86 | 17.88 | 17.11 | 17.18 | 15,778,186 | -0.55(-3.07%) |
Oct 10, 2005 | 18.45 | 18.45 | 17.67 | 17.73 | 45,385,640 | -3.39(-16.04%) |
Oct 07, 2005 | 21.27 | 21.45 | 21.05 | 21.11 | 5,187,899 | -0.08(-0.37%) |
Oct 06, 2005 | 21.68 | 21.95 | 20.95 | 21.19 | 11,990,234 | -0.53(-2.44%) |
Oct 05, 2005 | 21.82 | 21.99 | 21.61 | 21.72 | 5,696,333 | -0.19(-0.85%) |
Oct 04, 2005 | 21.95 | 22.28 | 21.82 | 21.91 | 5,363,847 | +0.01(+0.04%) |
Oct 03, 2005 | 21.65 | 22.11 | 21.38 | 21.90 | 7,617,551 | +0.22(+1.01%) |
Sep 30, 2005 | 21.50 | 21.78 | 21.49 | 21.68 | 5,479,233 | +0.11(+0.51%) |
Sep 29, 2005 | 20.93 | 21.58 | 20.75 | 21.57 | 6,445,898 | +0.61(+2.90%) |
Sep 28, 2005 | 21.08 | 21.35 | 20.80 | 20.97 | 6,859,251 | -0.07(-0.33%) |
Sep 27, 2005 | 21.26 | 21.26 | 21.01 | 21.04 | 5,294,321 | -0.06(-0.30%) |
Sep 26, 2005 | 21.02 | 21.20 | 20.83 | 21.10 | 5,576,726 | +0.25(+1.20%) |
Sep 23, 2005 | 20.85 | 20.94 | 20.42 | 20.85 | 5,642,998 | +0.16(+0.79%) |
Sep 22, 2005 | 20.69 | 20.87 | 20.40 | 20.69 | 6,644,024 | +0.30(+1.49%) |
Sep 21, 2005 | 20.95 | 20.96 | 20.33 | 20.38 | 6,539,346 | -0.48(-2.31%) |
Sep 20, 2005 | 21.02 | 21.33 | 20.79 | 20.87 | 5,895,528 | -0.09(-0.45%) |
Sep 19, 2005 | 21.43 | 21.47 | 20.81 | 20.96 | 5,786,955 | -0.51(-2.36%) |
Sep 16, 2005 | 21.36 | 21.53 | 21.33 | 21.47 | 6,171,751 | +0.09(+0.44%) |
Sep 15, 2005 | 21.43 | 21.60 | 21.17 | 21.37 | 5,211,128 | -0.05(-0.25%) |
Sep 14, 2005 | 21.68 | 21.93 | 21.35 | 21.43 | 4,141,032 | -0.29(-1.33%) |
Sep 13, 2005 | 22.10 | 22.10 | 21.70 | 21.71 | 4,261,078 | -0.22(-0.99%) |
Sep 12, 2005 | 21.92 | 22.17 | 21.84 | 21.93 | 3,424,790 | +0.09(+0.43%) |
Sep 09, 2005 | 21.92 | 22.01 | 21.75 | 21.84 | 6,108,034 | -0.05(-0.25%) |
Sep 08, 2005 | 21.98 | 22.19 | 21.79 | 21.89 | 6,746,707 | -0.25(-1.12%) |
Sep 07, 2005 | 21.82 | 22.16 | 21.59 | 22.14 | 8,963,045 | +0.05(+0.25%) |
Sep 06, 2005 | 21.61 | 22.10 | 21.57 | 22.09 | 4,153,386 | +0.56(+2.60%) |
Sep 02, 2005 | 21.68 | 21.86 | 21.49 | 21.53 | 3,444,602 | -0.15(-0.68%) |
Sep 01, 2005 | 21.72 | 21.87 | 21.49 | 21.68 | 5,641,854 | -0.19(-0.85%) |
Aug 31, 2005 | 21.53 | 21.87 | 21.33 | 21.86 | 4,803,760 | +0.37(+1.74%) |
Aug 30, 2005 | 21.37 | 21.50 | 21.15 | 21.49 | 4,044,636 | +0.02(+0.11%) |
Aug 29, 2005 | 20.83 | 21.51 | 20.82 | 21.47 | 4,248,935 | +0.54(+2.61%) |
Aug 26, 2005 | 21.15 | 21.21 | 20.85 | 20.92 | 2,817,007 | -0.30(-1.43%) |
Aug 25, 2005 | 21.20 | 21.35 | 21.06 | 21.22 | 3,058,935 | +0.05(+0.26%) |
Aug 24, 2005 | 21.33 | 21.72 | 21.15 | 21.17 | 6,442,820 | -0.18(-0.84%) |
Aug 23, 2005 | 21.11 | 21.47 | 21.07 | 21.35 | 5,467,669 | +0.24(+1.14%) |
Aug 22, 2005 | 21.12 | 21.29 | 20.89 | 21.11 | 4,882,062 | +0.12(+0.56%) |
Aug 19, 2005 | 20.90 | 21.18 | 20.73 | 20.99 | 5,540,404 | +0.09(+0.45%) |
Aug 18, 2005 | 20.73 | 21.10 | 20.67 | 20.90 | 4,213,135 | +0.11(+0.52%) |
Aug 17, 2005 | 20.70 | 20.94 | 20.67 | 20.79 | 3,307,331 | +0.02(+0.11%) |
Aug 16, 2005 | 20.97 | 20.99 | 20.66 | 20.76 | 5,150,576 | -0.21(-1.00%) |
Aug 15, 2005 | 20.85 | 21.11 | 20.80 | 20.97 | 4,184,453 | -0.05(-0.22%) |
Aug 12, 2005 | 21.22 | 21.29 | 20.87 | 21.02 | 7,353,618 | -0.34(-1.60%) |
Aug 11, 2005 | 21.30 | 21.59 | 21.18 | 21.36 | 5,715,572 | +0.05(+0.26%) |
Aug 10, 2005 | 21.51 | 21.71 | 21.29 | 21.31 | 5,306,280 | -0.09(-0.44%) |
Aug 09, 2005 | 21.58 | 21.66 | 21.36 | 21.40 | 3,581,275 | +0.00(+0.00%) |
Aug 08, 2005 | 21.70 | 21.82 | 21.38 | 21.40 | 3,894,535 | -0.26(-1.19%) |
Aug 05, 2005 | 21.65 | 21.85 | 21.47 | 21.66 | 3,602,713 | -0.07(-0.32%) |
Aug 04, 2005 | 22.19 | 22.27 | 21.71 | 21.73 | 3,969,000 | -0.59(-2.65%) |
Aug 03, 2005 | 22.31 | 22.49 | 22.23 | 22.32 | 4,594,908 | -0.23(-1.00%) |
Aug 02, 2005 | 21.99 | 22.65 | 21.99 | 22.55 | 5,796,947 | +0.65(+2.95%) |