Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.26 | 21.51 | 21.24 | 21.50 | 6,987 | +0.29(+1.38%) |
Oct 28, 2005 | 21.29 | 21.29 | 21.17 | 21.20 | 4,110 | +0.01(+0.06%) |
Oct 27, 2005 | 21.17 | 21.50 | 21.17 | 21.19 | 23,509 | +0.00(+0.00%) |
Oct 26, 2005 | 21.17 | 21.35 | 21.12 | 21.19 | 12,987 | +0.01(+0.06%) |
Oct 25, 2005 | 21.13 | 21.25 | 21.13 | 21.18 | 6,576 | +0.05(+0.23%) |
Oct 24, 2005 | 20.97 | 21.18 | 20.97 | 21.13 | 5,836 | +0.13(+0.64%) |
Oct 21, 2005 | 20.86 | 21.12 | 20.86 | 21.00 | 10,850 | +0.04(+0.17%) |
Oct 20, 2005 | 21.17 | 21.17 | 20.96 | 20.96 | 6,904 | -0.27(-1.26%) |
Oct 19, 2005 | 21.34 | 21.41 | 21.17 | 21.23 | 19,646 | -0.11(-0.51%) |
Oct 18, 2005 | 21.31 | 21.51 | 21.31 | 21.34 | 6,740 | -0.02(-0.11%) |
Oct 17, 2005 | 21.31 | 21.38 | 21.30 | 21.36 | 3,123 | +0.01(+0.06%) |
Oct 14, 2005 | 21.46 | 21.46 | 21.31 | 21.35 | 6,329 | +0.01(+0.06%) |
Oct 13, 2005 | 21.29 | 21.46 | 21.28 | 21.34 | 35,840 | +0.04(+0.17%) |
Oct 12, 2005 | 21.25 | 21.30 | 21.11 | 21.30 | 27,291 | +0.01(+0.06%) |
Oct 11, 2005 | 21.26 | 21.35 | 21.26 | 21.29 | 4,356 | -0.07(-0.34%) |
Oct 10, 2005 | 21.36 | 21.39 | 21.29 | 21.36 | 4,027 | +0.01(+0.06%) |
Oct 07, 2005 | 21.42 | 21.42 | 21.29 | 21.35 | 8,384 | +0.00(+0.00%) |
Oct 06, 2005 | 21.35 | 21.61 | 21.24 | 21.35 | 47,759 | +0.00(+0.00%) |
Oct 05, 2005 | 21.67 | 21.69 | 21.29 | 21.35 | 18,577 | -0.32(-1.46%) |
Oct 04, 2005 | 22.08 | 22.08 | 21.67 | 21.67 | 8,137 | -0.58(-2.62%) |
Oct 03, 2005 | 21.96 | 22.25 | 21.95 | 22.25 | 19,070 | +0.38(+1.72%) |
Sep 30, 2005 | 21.64 | 21.87 | 21.64 | 21.87 | 5,260 | +0.10(+0.45%) |
Sep 29, 2005 | 21.99 | 21.99 | 21.57 | 21.78 | 12,659 | -0.13(-0.61%) |
Sep 28, 2005 | 21.56 | 21.98 | 21.41 | 21.91 | 51,540 | +0.07(+0.33%) |
Sep 27, 2005 | 21.65 | 21.96 | 21.65 | 21.84 | 25,235 | +0.39(+1.82%) |
Sep 26, 2005 | 21.29 | 22.01 | 21.29 | 21.45 | 66,583 | +0.23(+1.09%) |
Sep 23, 2005 | 21.22 | 21.41 | 20.92 | 21.22 | 16,029 | +0.23(+1.10%) |
Sep 22, 2005 | 20.92 | 21.11 | 20.92 | 20.98 | 11,179 | -0.04(-0.17%) |
Sep 21, 2005 | 21.29 | 21.34 | 21.00 | 21.02 | 11,837 | -0.33(-1.54%) |
Sep 20, 2005 | 21.35 | 21.40 | 21.25 | 21.35 | 31,729 | +0.04(+0.17%) |
Sep 19, 2005 | 21.05 | 21.33 | 21.05 | 21.31 | 32,716 | +0.01(+0.06%) |
Sep 16, 2005 | 21.25 | 21.37 | 21.25 | 21.30 | 18,002 | +0.00(+0.00%) |
Sep 15, 2005 | 21.28 | 21.34 | 21.28 | 21.30 | 22,030 | +0.01(+0.06%) |
Sep 14, 2005 | 21.18 | 21.39 | 20.95 | 21.29 | 17,673 | -0.05(-0.23%) |
Sep 13, 2005 | 21.29 | 21.43 | 21.29 | 21.34 | 12,412 | +0.04(+0.17%) |
Sep 12, 2005 | 21.23 | 21.36 | 21.23 | 21.30 | 35,511 | -0.06(-0.28%) |
Sep 09, 2005 | 21.34 | 21.59 | 21.28 | 21.36 | 30,907 | +0.02(+0.11%) |
Sep 08, 2005 | 21.69 | 21.90 | 21.31 | 21.34 | 19,153 | -0.12(-0.57%) |
Sep 07, 2005 | 21.29 | 21.53 | 21.28 | 21.46 | 13,070 | +0.17(+0.80%) |
Sep 06, 2005 | 21.33 | 21.40 | 21.29 | 21.29 | 33,620 | -0.07(-0.34%) |
Sep 02, 2005 | 21.22 | 21.54 | 21.22 | 21.36 | 16,604 | +0.06(+0.29%) |
Sep 01, 2005 | 21.01 | 21.45 | 21.01 | 21.30 | 46,033 | -0.04(-0.17%) |
Aug 31, 2005 | 21.41 | 21.41 | 21.29 | 21.34 | 32,880 | +0.05(+0.23%) |
Aug 30, 2005 | 21.58 | 21.67 | 21.29 | 21.29 | 61,158 | -0.34(-1.58%) |
Aug 29, 2005 | 21.73 | 21.73 | 21.58 | 21.63 | 26,715 | -0.22(-1.00%) |
Aug 26, 2005 | 21.53 | 21.90 | 21.53 | 21.85 | 86,065 | +0.26(+1.18%) |
Aug 25, 2005 | 21.26 | 21.81 | 21.26 | 21.59 | 52,280 | +0.35(+1.66%) |
Aug 24, 2005 | 21.33 | 21.65 | 21.17 | 21.24 | 22,194 | -0.02(-0.11%) |
Aug 23, 2005 | 21.06 | 21.29 | 21.06 | 21.26 | 7,562 | +0.21(+0.98%) |
Aug 22, 2005 | 21.23 | 21.24 | 21.06 | 21.06 | 17,262 | -0.18(-0.86%) |
Aug 19, 2005 | 21.17 | 21.35 | 21.16 | 21.24 | 94,778 | +0.10(+0.46%) |
Aug 18, 2005 | 20.95 | 21.29 | 20.95 | 21.14 | 75,050 | +0.18(+0.87%) |
Aug 17, 2005 | 21.05 | 21.26 | 20.92 | 20.96 | 50,143 | +0.28(+1.35%) |
Aug 16, 2005 | 20.41 | 20.85 | 20.41 | 20.68 | 85,983 | +0.07(+0.35%) |
Aug 15, 2005 | 20.75 | 21.17 | 20.50 | 20.61 | 46,361 | -0.19(-0.94%) |
Aug 12, 2005 | 21.11 | 21.46 | 20.74 | 20.80 | 62,144 | -0.33(-1.55%) |
Aug 11, 2005 | 20.88 | 21.34 | 20.88 | 21.13 | 33,045 | +0.21(+0.99%) |
Aug 10, 2005 | 21.25 | 21.35 | 20.86 | 20.92 | 38,059 | -0.26(-1.21%) |
Aug 09, 2005 | 21.29 | 21.59 | 21.06 | 21.18 | 34,853 | -0.11(-0.51%) |
Aug 08, 2005 | 21.19 | 21.33 | 20.86 | 21.29 | 73,735 | +0.00(+0.00%) |
Aug 05, 2005 | 21.75 | 21.75 | 21.29 | 21.29 | 23,591 | -0.55(-2.51%) |
Aug 04, 2005 | 21.82 | 21.99 | 21.64 | 21.84 | 21,536 | -0.04(-0.17%) |
Aug 03, 2005 | 21.92 | 22.01 | 21.70 | 21.87 | 38,306 | -0.05(-0.22%) |
Aug 02, 2005 | 21.41 | 21.96 | 21.40 | 21.92 | 26,880 | +0.51(+2.39%) |