Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 25.51 | 26.69 | 25.31 | 26.02 | 7,249,200 | +0.55(+2.16%) |
Oct 28, 2005 | 25.50 | 25.75 | 25.02 | 25.46 | 5,185,600 | -0.45(-1.72%) |
Oct 27, 2005 | 25.32 | 26.00 | 25.00 | 25.91 | 6,196,800 | +0.34(+1.33%) |
Oct 26, 2005 | 23.89 | 25.82 | 23.80 | 25.57 | 31,066,000 | +4.87(+23.53%) |
Oct 25, 2005 | 21.59 | 22.00 | 20.52 | 20.70 | 11,559,600 | -0.88(-4.08%) |
Oct 24, 2005 | 20.57 | 21.68 | 20.32 | 21.58 | 4,942,000 | +1.20(+5.91%) |
Oct 21, 2005 | 20.59 | 20.93 | 20.09 | 20.38 | 3,421,200 | -0.21(-1.02%) |
Oct 20, 2005 | 20.65 | 21.17 | 20.54 | 20.59 | 2,286,400 | -0.09(-0.44%) |
Oct 19, 2005 | 20.14 | 20.75 | 19.89 | 20.68 | 2,241,600 | +0.41(+2.00%) |
Oct 18, 2005 | 20.85 | 21.07 | 20.20 | 20.27 | 2,591,200 | -0.71(-3.38%) |
Oct 17, 2005 | 21.00 | 21.03 | 20.62 | 20.98 | 1,976,000 | -0.09(-0.45%) |
Oct 14, 2005 | 20.64 | 21.12 | 20.53 | 21.07 | 2,846,800 | +0.59(+2.86%) |
Oct 13, 2005 | 20.03 | 20.62 | 20.00 | 20.49 | 3,133,200 | +0.38(+1.91%) |
Oct 12, 2005 | 20.48 | 20.61 | 19.93 | 20.11 | 4,596,000 | -0.41(-2.00%) |
Oct 11, 2005 | 20.25 | 20.88 | 19.85 | 20.52 | 7,374,800 | +0.54(+2.68%) |
Oct 10, 2005 | 20.34 | 20.50 | 19.75 | 19.98 | 2,226,000 | -0.34(-1.67%) |
Oct 07, 2005 | 20.42 | 20.58 | 20.00 | 20.32 | 2,803,200 | +0.07(+0.32%) |
Oct 06, 2005 | 20.55 | 20.70 | 19.89 | 20.25 | 3,370,400 | -0.30(-1.48%) |
Oct 05, 2005 | 21.25 | 21.31 | 20.56 | 20.56 | 3,492,400 | -0.75(-3.52%) |
Oct 04, 2005 | 22.07 | 22.15 | 21.27 | 21.31 | 2,457,600 | -0.84(-3.77%) |
Oct 03, 2005 | 21.47 | 22.39 | 21.30 | 22.14 | 3,153,600 | +0.41(+1.89%) |
Sep 30, 2005 | 21.59 | 21.82 | 21.51 | 21.73 | 2,496,800 | +0.03(+0.14%) |
Sep 29, 2005 | 21.70 | 21.80 | 21.41 | 21.70 | 3,772,000 | -0.05(-0.21%) |
Sep 28, 2005 | 22.23 | 22.73 | 21.69 | 21.75 | 4,742,400 | -0.41(-1.85%) |
Sep 27, 2005 | 22.62 | 22.93 | 21.65 | 22.16 | 3,520,000 | -0.41(-1.84%) |
Sep 26, 2005 | 22.23 | 22.62 | 22.07 | 22.57 | 3,084,800 | +0.32(+1.44%) |
Sep 23, 2005 | 22.05 | 22.30 | 21.75 | 22.25 | 1,174,800 | +0.20(+0.91%) |
Sep 22, 2005 | 22.07 | 22.40 | 21.94 | 22.05 | 2,695,600 | -0.09(-0.43%) |
Sep 21, 2005 | 22.30 | 22.38 | 21.82 | 22.15 | 5,234,000 | +0.58(+2.69%) |
Sep 20, 2005 | 22.05 | 22.23 | 21.46 | 21.57 | 3,821,200 | -0.40(-1.82%) |
Sep 19, 2005 | 22.01 | 22.09 | 21.71 | 21.97 | 2,641,600 | -0.14(-0.61%) |
Sep 16, 2005 | 21.73 | 22.18 | 21.65 | 22.11 | 2,752,000 | +0.41(+1.91%) |
Sep 15, 2005 | 21.52 | 21.82 | 21.52 | 21.69 | 2,117,600 | +0.12(+0.56%) |
Sep 14, 2005 | 21.77 | 22.00 | 21.50 | 21.57 | 1,935,200 | -0.27(-1.26%) |
Sep 13, 2005 | 22.25 | 22.25 | 21.76 | 21.84 | 4,515,200 | -0.48(-2.17%) |
Sep 12, 2005 | 21.81 | 22.50 | 21.77 | 22.33 | 2,962,400 | +0.55(+2.55%) |
Sep 09, 2005 | 22.10 | 22.14 | 21.68 | 21.77 | 3,626,800 | -0.29(-1.29%) |
Sep 08, 2005 | 20.80 | 22.11 | 20.80 | 22.06 | 5,056,800 | +1.19(+5.70%) |
Sep 07, 2005 | 21.10 | 21.10 | 20.64 | 20.87 | 4,022,800 | -0.25(-1.21%) |
Sep 06, 2005 | 21.35 | 21.73 | 20.73 | 21.12 | 7,163,600 | +0.20(+0.93%) |
Sep 02, 2005 | 20.82 | 20.93 | 20.56 | 20.93 | 1,936,000 | +0.16(+0.77%) |
Sep 01, 2005 | 20.60 | 20.93 | 20.59 | 20.77 | 2,258,400 | +0.12(+0.61%) |
Aug 31, 2005 | 20.35 | 20.70 | 20.30 | 20.64 | 2,533,200 | +0.23(+1.13%) |
Aug 30, 2005 | 20.62 | 20.65 | 20.30 | 20.41 | 2,879,200 | -0.08(-0.39%) |
Aug 29, 2005 | 20.18 | 20.61 | 19.98 | 20.50 | 1,948,800 | +0.17(+0.84%) |
Aug 26, 2005 | 19.95 | 20.70 | 19.86 | 20.32 | 7,020,800 | +0.39(+1.98%) |
Aug 25, 2005 | 19.88 | 20.00 | 19.60 | 19.93 | 3,504,400 | +0.16(+0.78%) |
Aug 24, 2005 | 19.07 | 19.98 | 18.85 | 19.77 | 7,007,200 | +0.67(+3.53%) |
Aug 23, 2005 | 18.81 | 19.18 | 18.70 | 19.10 | 3,248,400 | +0.15(+0.79%) |
Aug 22, 2005 | 18.98 | 19.05 | 18.62 | 18.95 | 2,961,200 | +0.03(+0.16%) |
Aug 19, 2005 | 18.89 | 18.98 | 18.74 | 18.92 | 3,478,800 | +0.03(+0.13%) |
Aug 18, 2005 | 18.88 | 18.93 | 18.52 | 18.89 | 4,540,400 | +0.14(+0.77%) |
Aug 17, 2005 | 18.18 | 19.00 | 18.11 | 18.75 | 6,630,000 | +0.93(+5.25%) |
Aug 16, 2005 | 18.30 | 18.40 | 17.67 | 17.82 | 6,113,600 | -0.51(-2.81%) |
Aug 15, 2005 | 18.65 | 18.65 | 18.27 | 18.33 | 3,391,200 | -0.30(-1.58%) |
Aug 12, 2005 | 18.57 | 18.73 | 18.32 | 18.62 | 2,316,800 | -0.07(-0.37%) |
Aug 11, 2005 | 18.55 | 18.80 | 18.39 | 18.70 | 3,446,000 | +0.18(+1.00%) |
Aug 10, 2005 | 18.93 | 19.10 | 18.46 | 18.51 | 4,830,000 | -0.49(-2.58%) |
Aug 09, 2005 | 19.20 | 19.20 | 18.79 | 19.00 | 4,399,600 | -0.02(-0.13%) |
Aug 08, 2005 | 19.30 | 19.59 | 18.62 | 19.02 | 10,808,000 | +0.44(+2.37%) |
Aug 05, 2005 | 19.03 | 19.09 | 18.43 | 18.59 | 5,984,400 | -0.44(-2.31%) |
Aug 04, 2005 | 19.46 | 19.52 | 18.90 | 19.02 | 4,768,000 | -0.36(-1.83%) |
Aug 03, 2005 | 20.42 | 20.70 | 19.23 | 19.38 | 12,723,600 | -1.12(-5.46%) |
Aug 02, 2005 | 21.00 | 21.02 | 20.32 | 20.50 | 6,904,400 | -0.59(-2.77%) |