Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.60 | 21.38 | 20.57 | 21.21 | 417,300 | +1.02(+5.05%) |
Oct 28, 2005 | 19.58 | 20.35 | 19.57 | 20.19 | 186,100 | +0.71(+3.64%) |
Oct 27, 2005 | 19.94 | 19.99 | 19.14 | 19.48 | 658,900 | -0.71(-3.52%) |
Oct 26, 2005 | 20.42 | 21.05 | 20.09 | 20.19 | 270,400 | -0.17(-0.83%) |
Oct 25, 2005 | 20.79 | 20.95 | 20.15 | 20.36 | 294,400 | -0.40(-1.93%) |
Oct 24, 2005 | 19.92 | 20.78 | 19.92 | 20.76 | 442,800 | +0.99(+5.01%) |
Oct 21, 2005 | 19.72 | 20.06 | 19.61 | 19.77 | 321,700 | -0.12(-0.60%) |
Oct 20, 2005 | 20.24 | 20.49 | 19.70 | 19.89 | 477,800 | -0.26(-1.29%) |
Oct 19, 2005 | 19.57 | 20.27 | 19.51 | 20.15 | 473,000 | +0.44(+2.23%) |
Oct 18, 2005 | 20.31 | 20.31 | 19.54 | 19.71 | 594,600 | -0.80(-3.90%) |
Oct 17, 2005 | 20.50 | 20.62 | 20.43 | 20.51 | 158,500 | -0.09(-0.44%) |
Oct 14, 2005 | 20.46 | 20.94 | 20.20 | 20.60 | 224,300 | +0.12(+0.59%) |
Oct 13, 2005 | 20.47 | 20.50 | 19.91 | 20.48 | 415,200 | +0.01(+0.05%) |
Oct 12, 2005 | 20.55 | 20.70 | 20.30 | 20.47 | 380,300 | -0.15(-0.73%) |
Oct 11, 2005 | 20.85 | 21.30 | 20.61 | 20.62 | 448,700 | -0.14(-0.67%) |
Oct 10, 2005 | 20.75 | 21.05 | 20.69 | 20.76 | 306,100 | -0.03(-0.14%) |
Oct 07, 2005 | 20.71 | 20.96 | 20.48 | 20.79 | 695,400 | +0.15(+0.73%) |
Oct 06, 2005 | 20.77 | 21.11 | 20.46 | 20.64 | 573,900 | -0.12(-0.58%) |
Oct 05, 2005 | 21.71 | 21.77 | 20.76 | 20.76 | 514,100 | -1.04(-4.77%) |
Oct 04, 2005 | 21.65 | 22.27 | 21.59 | 21.80 | 310,100 | +0.20(+0.93%) |
Oct 03, 2005 | 21.97 | 21.97 | 21.38 | 21.60 | 693,800 | -0.37(-1.68%) |
Sep 30, 2005 | 21.61 | 21.99 | 21.45 | 21.97 | 507,500 | +0.45(+2.09%) |
Sep 29, 2005 | 21.46 | 21.70 | 21.32 | 21.52 | 1,229,200 | +0.06(+0.28%) |
Sep 28, 2005 | 21.89 | 21.93 | 21.43 | 21.46 | 818,100 | -0.43(-1.96%) |
Sep 27, 2005 | 21.87 | 22.06 | 21.80 | 21.89 | 656,800 | +0.02(+0.09%) |
Sep 26, 2005 | 21.72 | 22.35 | 21.60 | 21.87 | 480,100 | +0.20(+0.92%) |
Sep 23, 2005 | 21.67 | 21.89 | 20.35 | 21.67 | 686,500 | +1.33(+6.54%) |
Sep 22, 2005 | 20.94 | 21.09 | 20.19 | 20.34 | 1,185,700 | -0.70(-3.33%) |
Sep 21, 2005 | 21.25 | 21.27 | 20.90 | 21.04 | 897,800 | -0.38(-1.77%) |
Sep 20, 2005 | 21.42 | 21.79 | 21.40 | 21.42 | 476,600 | +0.05(+0.23%) |
Sep 19, 2005 | 21.96 | 21.99 | 21.34 | 21.37 | 528,600 | -0.59(-2.69%) |
Sep 16, 2005 | 22.18 | 22.32 | 21.87 | 21.96 | 544,100 | -0.16(-0.72%) |
Sep 15, 2005 | 22.21 | 22.22 | 22.04 | 22.12 | 467,400 | -0.12(-0.54%) |
Sep 14, 2005 | 22.54 | 22.60 | 22.18 | 22.24 | 167,800 | -0.32(-1.42%) |
Sep 13, 2005 | 22.91 | 22.99 | 22.47 | 22.56 | 243,700 | -0.27(-1.18%) |
Sep 12, 2005 | 22.58 | 22.99 | 22.58 | 22.83 | 422,300 | +0.25(+1.11%) |
Sep 09, 2005 | 22.73 | 22.86 | 22.41 | 22.58 | 313,000 | -0.16(-0.70%) |
Sep 08, 2005 | 22.45 | 22.80 | 22.45 | 22.74 | 412,800 | +0.51(+2.29%) |
Sep 07, 2005 | 22.09 | 22.30 | 22.02 | 22.23 | 240,100 | +0.13(+0.59%) |
Sep 06, 2005 | 21.80 | 22.46 | 21.67 | 22.10 | 645,300 | +0.65(+3.03%) |
Sep 02, 2005 | 21.00 | 21.52 | 20.50 | 21.45 | 606,500 | +0.08(+0.37%) |
Sep 01, 2005 | 21.55 | 21.56 | 21.22 | 21.37 | 373,100 | -0.13(-0.60%) |
Aug 31, 2005 | 21.16 | 21.55 | 21.15 | 21.50 | 492,800 | +0.36(+1.70%) |
Aug 30, 2005 | 21.25 | 21.27 | 21.02 | 21.14 | 470,700 | -0.28(-1.31%) |
Aug 29, 2005 | 21.00 | 21.46 | 20.79 | 21.42 | 582,000 | -0.11(-0.51%) |
Aug 26, 2005 | 21.68 | 21.85 | 21.44 | 21.53 | 359,700 | -0.11(-0.51%) |
Aug 25, 2005 | 22.05 | 22.25 | 21.58 | 21.64 | 551,200 | -0.58(-2.61%) |
Aug 24, 2005 | 22.50 | 22.53 | 22.12 | 22.22 | 331,800 | -0.24(-1.07%) |
Aug 23, 2005 | 22.86 | 22.91 | 22.40 | 22.46 | 285,700 | -0.37(-1.62%) |
Aug 22, 2005 | 22.77 | 22.99 | 22.75 | 22.83 | 227,800 | +0.05(+0.22%) |
Aug 19, 2005 | 22.26 | 22.78 | 22.15 | 22.78 | 439,100 | +0.61(+2.75%) |
Aug 18, 2005 | 22.50 | 22.51 | 22.08 | 22.17 | 347,100 | -0.24(-1.07%) |
Aug 17, 2005 | 22.90 | 22.96 | 22.38 | 22.41 | 628,100 | -0.59(-2.57%) |
Aug 16, 2005 | 23.50 | 23.50 | 22.94 | 23.00 | 350,300 | -0.54(-2.29%) |
Aug 15, 2005 | 23.73 | 23.82 | 23.51 | 23.54 | 540,600 | -0.19(-0.80%) |
Aug 12, 2005 | 23.90 | 24.00 | 23.67 | 23.73 | 530,100 | -0.14(-0.59%) |
Aug 11, 2005 | 24.34 | 24.51 | 23.70 | 23.87 | 1,580,400 | -0.30(-1.24%) |
Aug 10, 2005 | 23.98 | 24.30 | 23.89 | 24.17 | 487,500 | +0.27(+1.13%) |
Aug 09, 2005 | 23.68 | 23.91 | 23.53 | 23.90 | 322,400 | +0.42(+1.79%) |
Aug 08, 2005 | 23.83 | 23.92 | 23.45 | 23.48 | 314,700 | -0.10(-0.42%) |
Aug 05, 2005 | 23.81 | 23.95 | 23.39 | 23.58 | 312,400 | -0.23(-0.97%) |
Aug 04, 2005 | 23.55 | 23.86 | 23.53 | 23.81 | 459,000 | +0.26(+1.10%) |
Aug 03, 2005 | 23.75 | 23.83 | 23.21 | 23.55 | 648,500 | -0.20(-0.84%) |
Aug 02, 2005 | 23.65 | 24.53 | 23.50 | 23.75 | 1,175,500 | +0.76(+3.31%) |