Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.96 | 21.40 | 20.96 | 21.32 | 57,042 | +0.42(+2.00%) |
Oct 28, 2005 | 20.84 | 21.32 | 20.77 | 20.90 | 47,615 | +0.06(+0.30%) |
Oct 27, 2005 | 21.04 | 21.37 | 20.82 | 20.84 | 63,377 | -0.12(-0.55%) |
Oct 26, 2005 | 20.97 | 21.19 | 20.82 | 20.96 | 94,353 | +0.09(+0.41%) |
Oct 25, 2005 | 20.93 | 21.01 | 20.81 | 20.87 | 58,340 | -0.14(-0.66%) |
Oct 24, 2005 | 21.13 | 21.45 | 20.91 | 21.01 | 80,501 | +0.03(+0.15%) |
Oct 21, 2005 | 20.91 | 21.29 | 20.91 | 20.98 | 42,413 | -0.09(-0.40%) |
Oct 20, 2005 | 21.21 | 21.21 | 20.91 | 21.06 | 82,518 | -0.20(-0.95%) |
Oct 19, 2005 | 21.00 | 21.38 | 20.96 | 21.27 | 99,442 | +0.15(+0.70%) |
Oct 18, 2005 | 21.48 | 21.60 | 21.10 | 21.12 | 52,563 | -0.27(-1.27%) |
Oct 17, 2005 | 21.48 | 21.48 | 20.99 | 21.39 | 63,091 | -0.16(-0.75%) |
Oct 14, 2005 | 20.86 | 21.56 | 20.72 | 21.55 | 101,945 | +0.70(+3.38%) |
Oct 13, 2005 | 20.48 | 20.99 | 20.41 | 20.85 | 177,366 | +0.21(+1.01%) |
Oct 12, 2005 | 20.80 | 20.91 | 20.58 | 20.64 | 291,025 | -0.25(-1.19%) |
Oct 11, 2005 | 21.00 | 21.04 | 20.79 | 20.89 | 360,668 | +0.10(+0.48%) |
Oct 10, 2005 | 21.00 | 21.10 | 20.77 | 20.79 | 404,497 | +0.73(+3.63%) |
Oct 07, 2005 | 20.23 | 20.23 | 19.91 | 20.06 | 46,525 | +0.05(+0.27%) |
Oct 06, 2005 | 19.75 | 20.20 | 19.63 | 20.00 | 50,960 | +0.35(+1.77%) |
Oct 05, 2005 | 20.34 | 20.48 | 19.66 | 19.66 | 37,403 | -0.89(-4.33%) |
Oct 04, 2005 | 20.71 | 20.86 | 20.23 | 20.55 | 40,758 | -0.14(-0.67%) |
Oct 03, 2005 | 20.49 | 20.69 | 20.42 | 20.69 | 54,769 | +0.15(+0.75%) |
Sep 30, 2005 | 20.45 | 20.60 | 20.15 | 20.53 | 53,181 | +0.13(+0.65%) |
Sep 29, 2005 | 20.23 | 20.57 | 20.09 | 20.40 | 58,815 | +0.15(+0.73%) |
Sep 28, 2005 | 20.37 | 20.53 | 20.14 | 20.25 | 64,873 | -0.12(-0.61%) |
Sep 27, 2005 | 20.67 | 20.69 | 20.21 | 20.38 | 60,570 | -0.33(-1.57%) |
Sep 26, 2005 | 20.89 | 20.90 | 20.22 | 20.70 | 44,089 | +0.02(+0.11%) |
Sep 23, 2005 | 20.68 | 20.79 | 20.36 | 20.68 | 52,760 | -0.03(-0.15%) |
Sep 22, 2005 | 20.71 | 21.24 | 20.31 | 20.71 | 107,605 | -0.63(-2.94%) |
Sep 21, 2005 | 21.06 | 21.35 | 20.93 | 21.34 | 61,180 | +0.12(+0.55%) |
Sep 20, 2005 | 21.59 | 21.59 | 21.15 | 21.22 | 82,628 | -0.17(-0.80%) |
Sep 19, 2005 | 21.30 | 21.45 | 21.24 | 21.39 | 39,041 | +0.01(+0.04%) |
Sep 16, 2005 | 21.30 | 21.51 | 21.19 | 21.38 | 181,608 | +0.09(+0.40%) |
Sep 15, 2005 | 21.17 | 21.47 | 21.16 | 21.30 | 37,026 | +0.02(+0.11%) |
Sep 14, 2005 | 21.37 | 21.52 | 21.10 | 21.27 | 76,829 | -0.04(-0.18%) |
Sep 13, 2005 | 21.56 | 21.61 | 21.14 | 21.31 | 58,373 | -0.38(-1.75%) |
Sep 12, 2005 | 21.60 | 21.88 | 21.47 | 21.69 | 63,372 | -0.06(-0.28%) |
Sep 09, 2005 | 21.67 | 22.06 | 21.61 | 21.75 | 113,217 | -0.12(-0.57%) |
Sep 08, 2005 | 21.90 | 22.07 | 21.67 | 21.88 | 53,274 | -0.26(-1.15%) |
Sep 07, 2005 | 22.31 | 22.47 | 21.99 | 22.13 | 31,544 | -0.08(-0.35%) |
Sep 06, 2005 | 21.99 | 22.63 | 21.99 | 22.21 | 64,219 | +0.09(+0.42%) |
Sep 02, 2005 | 22.23 | 22.37 | 21.94 | 22.12 | 24,398 | -0.23(-1.04%) |
Sep 01, 2005 | 22.23 | 22.48 | 22.03 | 22.35 | 87,123 | +0.02(+0.07%) |
Aug 31, 2005 | 22.08 | 22.38 | 21.71 | 22.33 | 150,843 | +0.04(+0.17%) |
Aug 30, 2005 | 21.95 | 22.52 | 21.86 | 22.30 | 80,765 | +0.13(+0.59%) |
Aug 29, 2005 | 21.68 | 22.20 | 21.35 | 22.16 | 72,985 | +0.50(+2.29%) |
Aug 26, 2005 | 21.92 | 21.95 | 21.41 | 21.67 | 48,782 | -0.26(-1.17%) |
Aug 25, 2005 | 21.44 | 22.02 | 21.21 | 21.92 | 59,321 | +0.48(+2.24%) |
Aug 24, 2005 | 21.41 | 21.70 | 21.10 | 21.44 | 68,074 | -0.04(-0.18%) |
Aug 23, 2005 | 21.16 | 21.58 | 21.09 | 21.48 | 76,143 | +0.22(+1.06%) |
Aug 22, 2005 | 21.14 | 21.30 | 21.06 | 21.26 | 88,054 | +0.17(+0.81%) |
Aug 19, 2005 | 21.13 | 21.30 | 21.06 | 21.09 | 36,289 | -0.15(-0.73%) |
Aug 18, 2005 | 20.99 | 21.32 | 20.65 | 21.24 | 59,533 | +0.19(+0.92%) |
Aug 17, 2005 | 21.20 | 21.30 | 21.05 | 21.05 | 51,346 | -0.20(-0.95%) |
Aug 16, 2005 | 21.27 | 21.72 | 21.17 | 21.25 | 50,431 | -0.33(-1.54%) |
Aug 15, 2005 | 21.49 | 21.77 | 21.39 | 21.58 | 77,999 | +0.04(+0.18%) |
Aug 12, 2005 | 21.61 | 21.84 | 21.50 | 21.54 | 52,537 | -0.25(-1.14%) |
Aug 11, 2005 | 21.65 | 21.84 | 21.59 | 21.79 | 14,453 | +0.11(+0.50%) |
Aug 10, 2005 | 21.84 | 22.14 | 21.48 | 21.68 | 52,754 | -0.09(-0.39%) |
Aug 09, 2005 | 21.69 | 21.84 | 21.69 | 21.77 | 23,768 | -0.03(-0.14%) |
Aug 08, 2005 | 21.88 | 21.90 | 21.70 | 21.80 | 68,643 | +0.00(+0.00%) |
Aug 05, 2005 | 21.99 | 22.03 | 21.68 | 21.80 | 41,265 | -0.29(-1.33%) |
Aug 04, 2005 | 22.53 | 22.53 | 22.08 | 22.09 | 46,011 | -0.33(-1.48%) |
Aug 03, 2005 | 22.71 | 22.71 | 22.31 | 22.43 | 37,658 | -0.20(-0.89%) |
Aug 02, 2005 | 22.43 | 22.85 | 22.43 | 22.63 | 29,261 | +0.14(+0.62%) |