Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.78 | 18.94 | 18.60 | 18.84 | 2,203,147 | +0.06(+0.32%) |
Oct 28, 2005 | 18.89 | 18.96 | 18.70 | 18.78 | 3,531,804 | -0.22(-1.18%) |
Oct 27, 2005 | 18.80 | 19.07 | 18.50 | 19.00 | 2,852,955 | +0.04(+0.22%) |
Oct 26, 2005 | 19.44 | 19.44 | 18.79 | 18.96 | 2,024,319 | -0.55(-2.79%) |
Oct 25, 2005 | 19.44 | 19.80 | 19.34 | 19.51 | 4,956,317 | +0.10(+0.52%) |
Oct 24, 2005 | 20.12 | 20.15 | 18.99 | 19.40 | 8,566,946 | -0.71(-3.55%) |
Oct 21, 2005 | 19.92 | 20.21 | 19.79 | 20.12 | 1,196,774 | +0.20(+1.01%) |
Oct 20, 2005 | 20.17 | 20.29 | 19.87 | 19.92 | 1,495,694 | -0.38(-1.85%) |
Oct 19, 2005 | 20.13 | 20.32 | 19.99 | 20.29 | 868,813 | +0.10(+0.50%) |
Oct 18, 2005 | 20.13 | 20.31 | 20.12 | 20.19 | 1,166,641 | +0.07(+0.36%) |
Oct 17, 2005 | 19.77 | 20.13 | 19.49 | 20.12 | 1,078,647 | +0.33(+1.67%) |
Oct 14, 2005 | 19.37 | 19.79 | 19.20 | 19.79 | 1,470,584 | +0.54(+2.78%) |
Oct 13, 2005 | 19.66 | 19.97 | 19.14 | 19.25 | 3,392,279 | -0.40(-2.05%) |
Oct 12, 2005 | 19.91 | 20.04 | 19.61 | 19.66 | 1,657,710 | -0.29(-1.45%) |
Oct 11, 2005 | 19.97 | 20.14 | 19.83 | 19.95 | 1,661,640 | +0.00(+0.00%) |
Oct 10, 2005 | 19.78 | 20.10 | 19.77 | 19.95 | 1,587,838 | +0.18(+0.93%) |
Oct 07, 2005 | 19.50 | 19.91 | 19.50 | 19.76 | 2,128,908 | +0.36(+1.86%) |
Oct 06, 2005 | 20.00 | 20.11 | 19.05 | 19.40 | 3,698,187 | -0.55(-2.73%) |
Oct 05, 2005 | 20.21 | 20.38 | 19.95 | 19.95 | 1,450,059 | -0.24(-1.18%) |
Oct 04, 2005 | 20.49 | 20.68 | 20.10 | 20.18 | 1,870,600 | -0.31(-1.52%) |
Oct 03, 2005 | 20.64 | 20.76 | 20.31 | 20.49 | 1,639,805 | -0.24(-1.15%) |
Sep 30, 2005 | 20.75 | 20.81 | 20.63 | 20.73 | 1,731,512 | -0.06(-0.29%) |
Sep 29, 2005 | 20.70 | 20.86 | 20.49 | 20.79 | 1,519,058 | +0.05(+0.22%) |
Sep 28, 2005 | 20.82 | 20.91 | 20.56 | 20.75 | 2,881,559 | -0.15(-0.70%) |
Sep 27, 2005 | 21.09 | 21.14 | 20.65 | 20.89 | 4,139,689 | -0.22(-1.04%) |
Sep 26, 2005 | 21.15 | 21.34 | 21.06 | 21.11 | 2,791,817 | -0.04(-0.17%) |
Sep 23, 2005 | 21.15 | 21.28 | 20.90 | 21.15 | 4,753,689 | +0.88(+4.36%) |
Sep 22, 2005 | 20.36 | 20.36 | 20.05 | 20.27 | 4,000,382 | -0.03(-0.16%) |
Sep 21, 2005 | 20.59 | 20.59 | 20.08 | 20.30 | 4,584,249 | -0.44(-2.10%) |
Sep 20, 2005 | 21.14 | 21.20 | 20.60 | 20.73 | 1,645,264 | -0.40(-1.91%) |
Sep 19, 2005 | 21.38 | 21.39 | 21.09 | 21.14 | 1,333,461 | -0.29(-1.35%) |
Sep 16, 2005 | 21.18 | 21.45 | 21.12 | 21.42 | 1,880,208 | +0.36(+1.70%) |
Sep 15, 2005 | 20.87 | 21.43 | 20.87 | 21.07 | 2,573,686 | +0.32(+1.52%) |
Sep 14, 2005 | 21.00 | 21.04 | 20.63 | 20.75 | 1,928,026 | -0.22(-1.03%) |
Sep 13, 2005 | 21.25 | 21.25 | 20.88 | 20.97 | 1,874,967 | -0.27(-1.27%) |
Sep 12, 2005 | 21.57 | 21.87 | 21.24 | 21.24 | 2,588,971 | -0.47(-2.15%) |
Sep 09, 2005 | 21.27 | 21.94 | 21.27 | 21.70 | 1,407,699 | +0.42(+1.96%) |
Sep 08, 2005 | 21.41 | 21.41 | 21.16 | 21.29 | 2,314,287 | -0.12(-0.56%) |
Sep 07, 2005 | 21.55 | 21.57 | 21.30 | 21.41 | 4,340,135 | -0.14(-0.66%) |
Sep 06, 2005 | 21.64 | 21.69 | 21.44 | 21.55 | 1,479,100 | -0.12(-0.57%) |
Sep 02, 2005 | 21.62 | 21.88 | 21.52 | 21.67 | 1,653,343 | +0.16(+0.75%) |
Sep 01, 2005 | 21.93 | 21.93 | 21.47 | 21.51 | 1,932,612 | -0.54(-2.43%) |
Aug 31, 2005 | 21.87 | 22.07 | 21.49 | 22.05 | 1,761,426 | +0.17(+0.80%) |
Aug 30, 2005 | 22.01 | 22.06 | 21.79 | 21.87 | 1,544,168 | -0.09(-0.40%) |
Aug 29, 2005 | 22.15 | 22.04 | 21.68 | 21.96 | 1,695,484 | -0.19(-0.87%) |
Aug 26, 2005 | 21.94 | 22.18 | 21.75 | 22.15 | 1,930,210 | +0.14(+0.64%) |
Aug 25, 2005 | 21.82 | 22.11 | 21.82 | 22.01 | 1,302,892 | +0.25(+1.16%) |
Aug 24, 2005 | 21.69 | 21.96 | 21.69 | 21.76 | 2,117,336 | +0.07(+0.34%) |
Aug 23, 2005 | 21.68 | 21.82 | 21.65 | 21.69 | 705,487 | -0.11(-0.48%) |
Aug 22, 2005 | 21.90 | 21.90 | 21.72 | 21.79 | 958,118 | -0.08(-0.38%) |
Aug 19, 2005 | 21.96 | 21.98 | 21.82 | 21.87 | 853,746 | -0.13(-0.60%) |
Aug 18, 2005 | 21.66 | 22.14 | 21.59 | 22.01 | 2,598,360 | +0.30(+1.37%) |
Aug 17, 2005 | 21.40 | 21.89 | 21.39 | 21.71 | 2,992,917 | +0.34(+1.59%) |
Aug 16, 2005 | 21.23 | 21.66 | 21.11 | 21.37 | 2,323,676 | +0.13(+0.63%) |
Aug 15, 2005 | 21.37 | 21.37 | 20.57 | 21.24 | 2,782,865 | -0.22(-1.05%) |
Aug 12, 2005 | 21.66 | 21.71 | 21.25 | 21.46 | 1,900,951 | -0.25(-1.14%) |
Aug 11, 2005 | 21.73 | 21.80 | 21.63 | 21.71 | 1,202,451 | -0.02(-0.11%) |
Aug 10, 2005 | 21.74 | 21.82 | 21.63 | 21.73 | 1,638,713 | +0.03(+0.13%) |
Aug 09, 2005 | 21.94 | 22.04 | 21.60 | 21.70 | 2,568,664 | -0.12(-0.55%) |
Aug 08, 2005 | 22.18 | 22.26 | 21.81 | 21.82 | 2,358,612 | -0.24(-1.10%) |
Aug 05, 2005 | 22.67 | 22.67 | 21.99 | 22.07 | 1,914,489 | -0.64(-2.80%) |
Aug 04, 2005 | 22.80 | 22.94 | 22.70 | 22.70 | 1,115,111 | -0.11(-0.50%) |
Aug 03, 2005 | 22.90 | 22.99 | 22.72 | 22.82 | 1,614,476 | -0.15(-0.66%) |
Aug 02, 2005 | 22.95 | 22.97 | 22.69 | 22.97 | 1,430,408 | +0.01(+0.06%) |