Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.60 | 23.96 | 23.58 | 23.82 | 3,071,398 | +0.27(+1.13%) |
Oct 28, 2005 | 23.22 | 23.56 | 23.12 | 23.56 | 2,704,958 | +0.44(+1.91%) |
Oct 27, 2005 | 23.34 | 23.50 | 23.12 | 23.12 | 2,071,897 | -0.22(-0.95%) |
Oct 26, 2005 | 23.18 | 23.52 | 23.13 | 23.34 | 2,445,035 | +0.18(+0.79%) |
Oct 25, 2005 | 23.22 | 23.40 | 22.98 | 23.15 | 3,785,497 | -0.07(-0.29%) |
Oct 24, 2005 | 22.91 | 23.22 | 22.74 | 23.22 | 3,330,927 | +0.34(+1.50%) |
Oct 21, 2005 | 22.96 | 23.22 | 22.69 | 22.88 | 4,437,340 | +0.20(+0.87%) |
Oct 20, 2005 | 22.84 | 23.34 | 22.64 | 22.68 | 4,983,585 | +0.03(+0.13%) |
Oct 19, 2005 | 22.28 | 22.83 | 22.26 | 22.65 | 4,489,088 | +0.18(+0.81%) |
Oct 18, 2005 | 22.56 | 22.83 | 22.47 | 22.47 | 3,403,164 | -0.07(-0.30%) |
Oct 17, 2005 | 22.72 | 22.73 | 22.48 | 22.54 | 3,143,504 | -0.13(-0.57%) |
Oct 14, 2005 | 21.90 | 22.67 | 21.90 | 22.67 | 3,816,230 | +0.43(+1.92%) |
Oct 13, 2005 | 21.85 | 22.32 | 21.85 | 22.24 | 2,884,369 | +0.29(+1.32%) |
Oct 12, 2005 | 22.05 | 22.28 | 21.82 | 21.95 | 2,978,409 | -0.07(-0.31%) |
Oct 11, 2005 | 22.00 | 22.25 | 21.96 | 22.02 | 3,797,186 | +0.05(+0.21%) |
Oct 10, 2005 | 22.12 | 22.31 | 21.97 | 21.97 | 2,092,911 | -0.14(-0.65%) |
Oct 07, 2005 | 22.38 | 22.43 | 22.04 | 22.12 | 3,250,809 | -0.10(-0.45%) |
Oct 06, 2005 | 22.04 | 22.33 | 22.00 | 22.22 | 3,757,390 | +0.14(+0.62%) |
Oct 05, 2005 | 21.95 | 22.34 | 21.87 | 22.08 | 1,935,565 | -0.01(-0.03%) |
Oct 04, 2005 | 22.29 | 22.53 | 22.09 | 22.09 | 2,518,192 | -0.20(-0.89%) |
Oct 03, 2005 | 22.38 | 22.66 | 22.22 | 22.29 | 3,375,057 | -0.11(-0.48%) |
Sep 30, 2005 | 22.31 | 22.45 | 22.10 | 22.39 | 2,425,071 | +0.09(+0.41%) |
Sep 29, 2005 | 21.94 | 22.30 | 21.81 | 22.30 | 3,288,898 | +0.30(+1.38%) |
Sep 28, 2005 | 22.62 | 22.62 | 21.99 | 22.00 | 4,746,910 | -0.56(-2.50%) |
Sep 27, 2005 | 22.32 | 22.60 | 22.16 | 22.56 | 3,817,675 | +0.25(+1.13%) |
Sep 26, 2005 | 22.70 | 22.78 | 22.16 | 22.31 | 3,533,060 | -0.32(-1.41%) |
Sep 23, 2005 | 22.53 | 22.81 | 22.16 | 22.63 | 4,428,015 | +0.25(+1.12%) |
Sep 22, 2005 | 22.21 | 22.42 | 21.84 | 22.38 | 3,300,587 | +0.16(+0.72%) |
Sep 21, 2005 | 22.65 | 22.66 | 22.19 | 22.22 | 3,357,064 | -0.53(-2.31%) |
Sep 20, 2005 | 22.89 | 23.27 | 22.74 | 22.74 | 2,630,751 | -0.15(-0.67%) |
Sep 19, 2005 | 23.10 | 23.10 | 22.80 | 22.89 | 2,270,615 | -0.34(-1.47%) |
Sep 16, 2005 | 22.84 | 23.29 | 22.70 | 23.24 | 5,451,946 | +0.56(+2.45%) |
Sep 15, 2005 | 22.79 | 22.84 | 22.61 | 22.68 | 3,403,296 | -0.12(-0.53%) |
Sep 14, 2005 | 23.02 | 23.09 | 22.80 | 22.80 | 2,694,057 | -0.21(-0.89%) |
Sep 13, 2005 | 23.34 | 23.34 | 22.98 | 23.01 | 3,107,911 | -0.34(-1.44%) |
Sep 12, 2005 | 23.29 | 23.37 | 23.20 | 23.34 | 1,890,121 | +0.00(+0.00%) |
Sep 09, 2005 | 23.34 | 23.41 | 23.22 | 23.34 | 1,653,840 | +0.06(+0.26%) |
Sep 08, 2005 | 23.72 | 23.79 | 23.25 | 23.28 | 2,776,013 | -0.24(-1.00%) |
Sep 07, 2005 | 23.53 | 23.60 | 23.40 | 23.52 | 2,719,143 | -0.15(-0.64%) |
Sep 06, 2005 | 23.62 | 23.91 | 23.56 | 23.67 | 2,535,660 | +0.10(+0.42%) |
Sep 02, 2005 | 23.60 | 23.72 | 23.56 | 23.57 | 2,546,955 | +0.18(+0.78%) |
Sep 01, 2005 | 23.17 | 23.56 | 23.11 | 23.39 | 2,215,846 | +0.11(+0.49%) |
Aug 31, 2005 | 23.05 | 23.29 | 22.77 | 23.28 | 2,634,954 | +0.18(+0.76%) |
Aug 30, 2005 | 23.24 | 23.24 | 22.89 | 23.10 | 2,722,164 | -0.18(-0.78%) |
Aug 29, 2005 | 23.04 | 23.31 | 22.91 | 23.28 | 3,038,169 | +0.08(+0.33%) |
Aug 26, 2005 | 23.38 | 23.38 | 23.15 | 23.21 | 2,367,019 | -0.17(-0.72%) |
Aug 25, 2005 | 23.32 | 23.47 | 23.24 | 23.37 | 2,062,571 | +0.01(+0.03%) |
Aug 24, 2005 | 23.56 | 23.71 | 23.34 | 23.37 | 2,406,684 | -0.21(-0.90%) |
Aug 23, 2005 | 23.68 | 23.72 | 23.49 | 23.58 | 1,951,195 | -0.14(-0.58%) |
Aug 22, 2005 | 23.79 | 23.91 | 23.60 | 23.72 | 1,808,296 | +0.11(+0.48%) |
Aug 19, 2005 | 23.53 | 23.72 | 23.49 | 23.60 | 4,402,666 | +0.23(+0.98%) |
Aug 18, 2005 | 23.49 | 23.51 | 23.34 | 23.37 | 4,181,094 | -0.08(-0.36%) |
Aug 17, 2005 | 23.20 | 23.48 | 23.07 | 23.46 | 3,724,555 | +0.29(+1.25%) |
Aug 16, 2005 | 23.25 | 23.36 | 23.12 | 23.17 | 2,284,406 | -0.16(-0.69%) |
Aug 15, 2005 | 23.04 | 23.38 | 22.94 | 23.33 | 2,479,184 | +0.21(+0.92%) |
Aug 12, 2005 | 23.22 | 23.30 | 22.97 | 23.12 | 1,958,024 | -0.23(-0.98%) |
Aug 11, 2005 | 23.29 | 23.37 | 23.13 | 23.34 | 2,083,323 | +0.12(+0.52%) |
Aug 10, 2005 | 23.21 | 23.45 | 23.14 | 23.22 | 2,731,095 | +0.02(+0.10%) |
Aug 09, 2005 | 23.28 | 23.33 | 23.12 | 23.20 | 2,383,699 | -0.02(-0.07%) |
Aug 08, 2005 | 23.15 | 23.30 | 23.05 | 23.21 | 2,956,344 | +0.08(+0.36%) |
Aug 05, 2005 | 23.30 | 23.34 | 23.08 | 23.13 | 2,620,243 | -0.10(-0.43%) |
Aug 04, 2005 | 23.30 | 23.46 | 23.18 | 23.23 | 3,302,952 | -0.25(-1.07%) |
Aug 03, 2005 | 23.41 | 23.53 | 23.34 | 23.48 | 2,955,162 | -0.05(-0.23%) |
Aug 02, 2005 | 23.37 | 23.56 | 23.32 | 23.53 | 1,668,944 | +0.18(+0.78%) |