Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.69 | 18.85 | 18.52 | 18.75 | 2,212,862 | +0.06(+0.32%) |
Oct 28, 2005 | 18.80 | 18.88 | 18.62 | 18.69 | 3,547,378 | -0.22(-1.18%) |
Oct 27, 2005 | 18.72 | 18.99 | 18.42 | 18.92 | 2,865,536 | +0.04(+0.22%) |
Oct 26, 2005 | 19.36 | 19.36 | 18.71 | 18.88 | 2,033,245 | -0.54(-2.79%) |
Oct 25, 2005 | 19.36 | 19.72 | 19.25 | 19.42 | 4,978,173 | +0.10(+0.52%) |
Oct 24, 2005 | 20.03 | 20.06 | 18.90 | 19.32 | 8,604,723 | -0.71(-3.55%) |
Oct 21, 2005 | 19.83 | 20.12 | 19.70 | 20.03 | 1,202,051 | +0.20(+1.01%) |
Oct 20, 2005 | 20.09 | 20.20 | 19.78 | 19.83 | 1,502,290 | -0.37(-1.85%) |
Oct 19, 2005 | 20.04 | 20.23 | 19.90 | 20.20 | 872,644 | +0.10(+0.50%) |
Oct 18, 2005 | 20.04 | 20.22 | 20.03 | 20.10 | 1,171,786 | +0.07(+0.36%) |
Oct 17, 2005 | 19.68 | 20.04 | 19.40 | 20.03 | 1,083,403 | +0.33(+1.67%) |
Oct 14, 2005 | 19.28 | 19.70 | 19.11 | 19.70 | 1,477,069 | +0.53(+2.78%) |
Oct 13, 2005 | 19.57 | 19.88 | 19.06 | 19.17 | 3,407,238 | -0.40(-2.05%) |
Oct 12, 2005 | 19.83 | 19.95 | 19.52 | 19.57 | 1,665,020 | -0.29(-1.45%) |
Oct 11, 2005 | 19.88 | 20.05 | 19.74 | 19.86 | 1,668,967 | +0.00(+0.00%) |
Oct 10, 2005 | 19.70 | 20.01 | 19.68 | 19.86 | 1,594,840 | +0.18(+0.93%) |
Oct 07, 2005 | 19.42 | 19.82 | 19.42 | 19.68 | 2,138,296 | +0.36(+1.86%) |
Oct 06, 2005 | 19.91 | 20.02 | 18.96 | 19.31 | 3,714,494 | -0.54(-2.73%) |
Oct 05, 2005 | 20.12 | 20.29 | 19.86 | 19.86 | 1,456,453 | -0.24(-1.18%) |
Oct 04, 2005 | 20.40 | 20.59 | 20.01 | 20.09 | 1,878,849 | -0.31(-1.52%) |
Oct 03, 2005 | 20.55 | 20.67 | 20.22 | 20.40 | 1,647,036 | -0.24(-1.15%) |
Sep 30, 2005 | 20.66 | 20.72 | 20.54 | 20.64 | 1,739,147 | -0.06(-0.29%) |
Sep 29, 2005 | 20.61 | 20.77 | 20.40 | 20.70 | 1,525,756 | +0.05(+0.22%) |
Sep 28, 2005 | 20.72 | 20.82 | 20.47 | 20.66 | 2,894,266 | -0.15(-0.70%) |
Sep 27, 2005 | 21.00 | 21.04 | 20.56 | 20.80 | 4,157,944 | -0.22(-1.04%) |
Sep 26, 2005 | 21.06 | 21.25 | 20.96 | 21.02 | 2,804,128 | -0.04(-0.17%) |
Sep 23, 2005 | 21.06 | 21.19 | 20.81 | 21.06 | 4,774,651 | +0.88(+4.36%) |
Sep 22, 2005 | 20.27 | 20.27 | 19.96 | 20.18 | 4,018,023 | -0.03(-0.16%) |
Sep 21, 2005 | 20.50 | 20.50 | 19.99 | 20.21 | 4,604,464 | -0.43(-2.10%) |
Sep 20, 2005 | 21.05 | 21.11 | 20.50 | 20.64 | 1,652,519 | -0.40(-1.91%) |
Sep 19, 2005 | 21.28 | 21.30 | 21.00 | 21.04 | 1,339,341 | -0.29(-1.35%) |
Sep 16, 2005 | 21.09 | 21.35 | 21.03 | 21.33 | 1,888,499 | +0.36(+1.70%) |
Sep 15, 2005 | 20.77 | 21.34 | 20.77 | 20.97 | 2,585,035 | +0.31(+1.52%) |
Sep 14, 2005 | 20.91 | 20.94 | 20.54 | 20.66 | 1,936,528 | -0.21(-1.03%) |
Sep 13, 2005 | 21.16 | 21.16 | 20.79 | 20.87 | 1,883,235 | -0.27(-1.27%) |
Sep 12, 2005 | 21.48 | 21.77 | 21.14 | 21.14 | 2,600,387 | -0.46(-2.15%) |
Sep 09, 2005 | 21.18 | 21.84 | 21.18 | 21.61 | 1,413,907 | +0.41(+1.96%) |
Sep 08, 2005 | 21.31 | 21.31 | 21.07 | 21.19 | 2,324,492 | -0.12(-0.56%) |
Sep 07, 2005 | 21.45 | 21.48 | 21.20 | 21.31 | 4,359,273 | -0.14(-0.66%) |
Sep 06, 2005 | 21.54 | 21.59 | 21.34 | 21.45 | 1,485,622 | -0.12(-0.57%) |
Sep 02, 2005 | 21.52 | 21.79 | 21.42 | 21.58 | 1,660,633 | +0.16(+0.75%) |
Sep 01, 2005 | 21.84 | 21.84 | 21.38 | 21.42 | 1,941,134 | -0.53(-2.43%) |
Aug 31, 2005 | 21.78 | 21.97 | 21.40 | 21.95 | 1,769,193 | +0.17(+0.80%) |
Aug 30, 2005 | 21.91 | 21.96 | 21.69 | 21.78 | 1,550,977 | -0.09(-0.40%) |
Aug 29, 2005 | 22.06 | 21.94 | 21.58 | 21.86 | 1,702,961 | -0.19(-0.87%) |
Aug 26, 2005 | 21.84 | 22.08 | 21.66 | 22.06 | 1,938,721 | +0.14(+0.65%) |
Aug 25, 2005 | 21.73 | 22.01 | 21.73 | 21.91 | 1,308,637 | +0.25(+1.16%) |
Aug 24, 2005 | 21.59 | 21.86 | 21.59 | 21.66 | 2,126,672 | +0.07(+0.34%) |
Aug 23, 2005 | 21.58 | 21.73 | 21.56 | 21.59 | 708,598 | -0.10(-0.48%) |
Aug 22, 2005 | 21.80 | 21.80 | 21.62 | 21.70 | 962,342 | -0.08(-0.38%) |
Aug 19, 2005 | 21.87 | 21.89 | 21.73 | 21.78 | 857,511 | -0.13(-0.60%) |
Aug 18, 2005 | 21.57 | 22.05 | 21.49 | 21.91 | 2,609,818 | +0.30(+1.37%) |
Aug 17, 2005 | 21.30 | 21.79 | 21.30 | 21.61 | 3,006,115 | +0.34(+1.59%) |
Aug 16, 2005 | 21.13 | 21.57 | 21.02 | 21.28 | 2,333,923 | +0.13(+0.63%) |
Aug 15, 2005 | 21.28 | 21.28 | 20.48 | 21.14 | 2,795,137 | -0.22(-1.05%) |
Aug 12, 2005 | 21.57 | 21.61 | 21.16 | 21.37 | 1,909,334 | -0.25(-1.14%) |
Aug 11, 2005 | 21.64 | 21.70 | 21.54 | 21.61 | 1,207,753 | -0.02(-0.11%) |
Aug 10, 2005 | 21.64 | 21.73 | 21.53 | 21.64 | 1,645,939 | +0.03(+0.13%) |
Aug 09, 2005 | 21.84 | 21.94 | 21.50 | 21.61 | 2,579,991 | -0.12(-0.55%) |
Aug 08, 2005 | 22.08 | 22.16 | 21.71 | 21.73 | 2,369,013 | -0.24(-1.10%) |
Aug 05, 2005 | 22.57 | 22.57 | 21.90 | 21.97 | 1,922,931 | -0.63(-2.80%) |
Aug 04, 2005 | 22.70 | 22.84 | 22.60 | 22.60 | 1,120,028 | -0.11(-0.50%) |
Aug 03, 2005 | 22.80 | 22.89 | 22.62 | 22.72 | 1,621,596 | -0.15(-0.66%) |
Aug 02, 2005 | 22.85 | 22.87 | 22.59 | 22.87 | 1,436,715 | +0.01(+0.06%) |