Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.52 | 20.93 | 20.00 | 20.25 | 277,663 | -0.24(-1.17%) |
Oct 28, 2005 | 20.30 | 21.08 | 19.54 | 20.49 | 498,832 | +1.84(+9.87%) |
Oct 27, 2005 | 20.74 | 20.74 | 18.30 | 18.65 | 268,296 | -2.30(-10.98%) |
Oct 26, 2005 | 20.50 | 21.24 | 20.46 | 20.95 | 77,429 | +0.26(+1.26%) |
Oct 25, 2005 | 21.06 | 21.87 | 20.40 | 20.69 | 125,254 | -0.11(-0.53%) |
Oct 24, 2005 | 20.16 | 20.87 | 20.00 | 20.80 | 137,282 | +0.69(+3.43%) |
Oct 21, 2005 | 19.94 | 20.39 | 19.94 | 20.11 | 100,695 | +0.12(+0.60%) |
Oct 20, 2005 | 20.29 | 20.72 | 19.64 | 19.99 | 145,246 | -0.37(-1.82%) |
Oct 19, 2005 | 19.79 | 20.41 | 19.28 | 20.36 | 108,747 | +0.72(+3.67%) |
Oct 18, 2005 | 20.11 | 20.29 | 19.50 | 19.64 | 63,731 | -0.47(-2.34%) |
Oct 17, 2005 | 20.00 | 20.47 | 19.73 | 20.11 | 91,939 | +0.06(+0.30%) |
Oct 14, 2005 | 20.01 | 20.08 | 19.46 | 20.05 | 60,233 | +0.20(+1.01%) |
Oct 13, 2005 | 19.59 | 20.15 | 19.20 | 19.85 | 161,595 | +0.12(+0.61%) |
Oct 12, 2005 | 20.52 | 20.56 | 19.56 | 19.73 | 100,529 | -0.87(-4.22%) |
Oct 11, 2005 | 20.48 | 20.96 | 20.47 | 20.60 | 70,202 | +0.18(+0.88%) |
Oct 10, 2005 | 21.10 | 21.18 | 20.30 | 20.42 | 80,975 | -0.62(-2.95%) |
Oct 07, 2005 | 20.96 | 21.36 | 20.89 | 21.04 | 107,499 | +0.14(+0.67%) |
Oct 06, 2005 | 20.81 | 21.34 | 20.50 | 20.90 | 159,402 | +0.10(+0.48%) |
Oct 05, 2005 | 21.96 | 22.01 | 20.72 | 20.80 | 145,364 | -1.25(-5.67%) |
Oct 04, 2005 | 22.35 | 22.88 | 22.05 | 22.05 | 150,258 | -0.50(-2.22%) |
Oct 03, 2005 | 22.93 | 22.95 | 22.24 | 22.55 | 101,407 | -0.32(-1.40%) |
Sep 30, 2005 | 22.79 | 22.99 | 22.73 | 22.87 | 93,592 | -0.03(-0.13%) |
Sep 29, 2005 | 22.72 | 23.13 | 22.49 | 22.90 | 305,677 | +0.24(+1.06%) |
Sep 28, 2005 | 22.58 | 22.83 | 22.46 | 22.66 | 142,973 | +0.09(+0.40%) |
Sep 27, 2005 | 22.42 | 22.60 | 22.25 | 22.57 | 240,959 | +0.27(+1.21%) |
Sep 26, 2005 | 22.20 | 22.30 | 21.90 | 22.30 | 116,161 | +0.28(+1.27%) |
Sep 23, 2005 | 22.02 | 22.06 | 21.10 | 22.02 | 97,205 | +0.68(+3.19%) |
Sep 22, 2005 | 21.34 | 21.84 | 21.31 | 21.34 | 72,771 | -0.04(-0.19%) |
Sep 21, 2005 | 20.71 | 21.67 | 20.58 | 21.38 | 147,321 | +0.51(+2.44%) |
Sep 20, 2005 | 22.45 | 22.55 | 20.82 | 20.87 | 269,456 | -1.52(-6.79%) |
Sep 19, 2005 | 22.48 | 22.56 | 22.30 | 22.39 | 247,227 | -0.04(-0.18%) |
Sep 16, 2005 | 21.95 | 22.46 | 21.95 | 22.43 | 229,814 | +0.62(+2.84%) |
Sep 15, 2005 | 20.85 | 22.05 | 20.85 | 21.81 | 516,237 | +1.29(+6.29%) |
Sep 14, 2005 | 20.64 | 20.90 | 20.43 | 20.52 | 158,800 | -0.11(-0.53%) |
Sep 13, 2005 | 21.04 | 21.23 | 20.50 | 20.63 | 84,243 | -0.52(-2.46%) |
Sep 12, 2005 | 21.00 | 21.25 | 21.00 | 21.15 | 131,319 | +0.00(+0.00%) |
Sep 09, 2005 | 21.14 | 21.40 | 21.06 | 21.15 | 125,143 | +0.00(+0.00%) |
Sep 08, 2005 | 21.42 | 21.50 | 21.05 | 21.15 | 85,513 | -0.37(-1.72%) |
Sep 07, 2005 | 21.71 | 21.75 | 21.25 | 21.52 | 127,966 | -0.03(-0.14%) |
Sep 06, 2005 | 21.51 | 21.66 | 21.33 | 21.55 | 143,925 | +0.13(+0.61%) |
Sep 02, 2005 | 21.78 | 21.79 | 21.30 | 21.42 | 70,435 | -0.20(-0.93%) |
Sep 01, 2005 | 21.41 | 21.80 | 21.28 | 21.62 | 176,638 | +0.20(+0.93%) |
Aug 31, 2005 | 20.74 | 21.42 | 20.55 | 21.42 | 113,847 | +0.72(+3.48%) |
Aug 30, 2005 | 20.81 | 21.08 | 20.52 | 20.70 | 106,704 | -0.27(-1.29%) |
Aug 29, 2005 | 20.53 | 20.97 | 20.36 | 20.97 | 57,073 | +0.44(+2.14%) |
Aug 26, 2005 | 20.83 | 20.86 | 20.50 | 20.53 | 106,367 | -0.28(-1.35%) |
Aug 25, 2005 | 20.54 | 20.88 | 20.51 | 20.81 | 64,626 | +0.29(+1.41%) |
Aug 24, 2005 | 20.80 | 20.80 | 20.35 | 20.52 | 138,205 | -0.28(-1.35%) |
Aug 23, 2005 | 20.94 | 21.28 | 20.52 | 20.80 | 88,338 | -0.09(-0.43%) |
Aug 22, 2005 | 20.30 | 20.96 | 20.30 | 20.89 | 80,648 | +0.54(+2.65%) |
Aug 19, 2005 | 20.35 | 20.55 | 20.30 | 20.35 | 125,357 | -0.09(-0.44%) |
Aug 18, 2005 | 20.51 | 20.65 | 20.22 | 20.44 | 348,244 | -0.06(-0.29%) |
Aug 17, 2005 | 20.39 | 21.03 | 20.27 | 20.50 | 106,253 | +0.00(+0.00%) |
Aug 16, 2005 | 21.55 | 21.69 | 20.43 | 20.50 | 126,436 | -1.07(-4.96%) |
Aug 15, 2005 | 21.19 | 21.60 | 20.68 | 21.57 | 143,804 | +0.47(+2.23%) |
Aug 12, 2005 | 21.08 | 21.24 | 20.56 | 21.10 | 132,948 | +0.02(+0.10%) |
Aug 11, 2005 | 20.75 | 21.49 | 20.50 | 21.08 | 193,452 | +0.33(+1.59%) |
Aug 10, 2005 | 20.75 | 20.87 | 20.50 | 20.75 | 105,900 | +0.09(+0.46%) |
Aug 09, 2005 | 20.86 | 20.93 | 20.46 | 20.66 | 112,392 | -0.02(-0.07%) |
Aug 08, 2005 | 21.56 | 21.56 | 20.42 | 20.67 | 165,378 | -0.79(-3.68%) |
Aug 05, 2005 | 21.44 | 21.75 | 20.99 | 21.46 | 238,381 | -1.14(-5.04%) |
Aug 04, 2005 | 22.45 | 23.05 | 21.88 | 22.60 | 427,409 | -1.99(-8.09%) |
Aug 03, 2005 | 24.59 | 24.96 | 24.26 | 24.59 | 123,200 | -0.18(-0.73%) |
Aug 02, 2005 | 24.42 | 24.77 | 24.30 | 24.77 | 77,446 | +0.50(+2.06%) |