Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.84 | 19.00 | 18.66 | 18.90 | 2,196,058 | +0.06(+0.32%) |
Oct 28, 2005 | 18.95 | 19.02 | 18.76 | 18.84 | 3,520,441 | -0.23(-1.18%) |
Oct 27, 2005 | 18.86 | 19.14 | 18.56 | 19.06 | 2,843,776 | +0.04(+0.22%) |
Oct 26, 2005 | 19.50 | 19.50 | 18.85 | 19.02 | 2,017,805 | -0.55(-2.79%) |
Oct 25, 2005 | 19.50 | 19.87 | 19.40 | 19.57 | 4,940,370 | +0.10(+0.52%) |
Oct 24, 2005 | 20.18 | 20.22 | 19.05 | 19.47 | 8,539,382 | -0.72(-3.55%) |
Oct 21, 2005 | 19.98 | 20.27 | 19.85 | 20.18 | 1,192,923 | +0.20(+1.01%) |
Oct 20, 2005 | 20.24 | 20.35 | 19.93 | 19.98 | 1,490,882 | -0.38(-1.85%) |
Oct 19, 2005 | 20.20 | 20.39 | 20.06 | 20.36 | 866,017 | +0.10(+0.50%) |
Oct 18, 2005 | 20.20 | 20.37 | 20.18 | 20.26 | 1,162,888 | +0.07(+0.36%) |
Oct 17, 2005 | 19.83 | 20.19 | 19.55 | 20.18 | 1,075,176 | +0.33(+1.67%) |
Oct 14, 2005 | 19.43 | 19.85 | 19.26 | 19.85 | 1,465,852 | +0.54(+2.78%) |
Oct 13, 2005 | 19.72 | 20.03 | 19.21 | 19.32 | 3,381,364 | -0.40(-2.05%) |
Oct 12, 2005 | 19.98 | 20.11 | 19.67 | 19.72 | 1,652,376 | -0.29(-1.45%) |
Oct 11, 2005 | 20.03 | 20.21 | 19.89 | 20.01 | 1,656,294 | +0.00(+0.00%) |
Oct 10, 2005 | 19.85 | 20.16 | 19.83 | 20.01 | 1,582,729 | +0.18(+0.93%) |
Oct 07, 2005 | 19.56 | 19.97 | 19.56 | 19.83 | 2,122,058 | +0.36(+1.87%) |
Oct 06, 2005 | 20.06 | 20.17 | 19.11 | 19.46 | 3,686,288 | -0.55(-2.73%) |
Oct 05, 2005 | 20.28 | 20.44 | 20.01 | 20.01 | 1,445,394 | -0.24(-1.18%) |
Oct 04, 2005 | 20.56 | 20.75 | 20.17 | 20.25 | 1,864,582 | -0.31(-1.52%) |
Oct 03, 2005 | 20.71 | 20.83 | 20.37 | 20.56 | 1,634,529 | -0.24(-1.15%) |
Sep 30, 2005 | 20.81 | 20.88 | 20.69 | 20.80 | 1,725,941 | -0.06(-0.29%) |
Sep 29, 2005 | 20.76 | 20.93 | 20.56 | 20.86 | 1,514,170 | +0.05(+0.22%) |
Sep 28, 2005 | 20.88 | 20.97 | 20.63 | 20.81 | 2,872,288 | -0.15(-0.70%) |
Sep 27, 2005 | 21.16 | 21.20 | 20.72 | 20.96 | 4,126,370 | -0.22(-1.04%) |
Sep 26, 2005 | 21.22 | 21.41 | 21.12 | 21.18 | 2,782,835 | -0.04(-0.17%) |
Sep 23, 2005 | 21.22 | 21.35 | 20.97 | 21.22 | 4,738,394 | +0.89(+4.36%) |
Sep 22, 2005 | 20.42 | 20.42 | 20.12 | 20.33 | 3,987,511 | -0.03(-0.16%) |
Sep 21, 2005 | 20.66 | 20.66 | 20.14 | 20.36 | 4,569,500 | -0.44(-2.10%) |
Sep 20, 2005 | 21.21 | 21.27 | 20.66 | 20.80 | 1,639,970 | -0.40(-1.91%) |
Sep 19, 2005 | 21.45 | 21.46 | 21.16 | 21.20 | 1,329,170 | -0.29(-1.35%) |
Sep 16, 2005 | 21.25 | 21.52 | 21.19 | 21.49 | 1,874,158 | +0.36(+1.70%) |
Sep 15, 2005 | 20.93 | 21.50 | 20.93 | 21.14 | 2,565,405 | +0.32(+1.52%) |
Sep 14, 2005 | 21.07 | 21.10 | 20.69 | 20.82 | 1,921,823 | -0.22(-1.03%) |
Sep 13, 2005 | 21.32 | 21.32 | 20.95 | 21.03 | 1,868,935 | -0.27(-1.27%) |
Sep 12, 2005 | 21.64 | 21.94 | 21.31 | 21.31 | 2,580,641 | -0.47(-2.15%) |
Sep 09, 2005 | 21.34 | 22.01 | 21.34 | 21.77 | 1,403,170 | +0.42(+1.96%) |
Sep 08, 2005 | 21.48 | 21.48 | 21.23 | 21.36 | 2,306,841 | -0.12(-0.56%) |
Sep 07, 2005 | 21.62 | 21.64 | 21.36 | 21.48 | 4,326,170 | -0.14(-0.66%) |
Sep 06, 2005 | 21.71 | 21.76 | 21.51 | 21.62 | 1,474,341 | -0.12(-0.57%) |
Sep 02, 2005 | 21.69 | 21.95 | 21.59 | 21.74 | 1,648,023 | +0.16(+0.75%) |
Sep 01, 2005 | 22.00 | 22.00 | 21.54 | 21.58 | 1,926,394 | -0.54(-2.43%) |
Aug 31, 2005 | 21.94 | 22.14 | 21.56 | 22.12 | 1,755,758 | +0.17(+0.80%) |
Aug 30, 2005 | 22.08 | 22.13 | 21.86 | 21.94 | 1,539,199 | -0.09(-0.40%) |
Aug 29, 2005 | 22.22 | 22.11 | 21.75 | 22.03 | 1,690,029 | -0.19(-0.87%) |
Aug 26, 2005 | 22.01 | 22.25 | 21.82 | 22.22 | 1,923,999 | +0.14(+0.65%) |
Aug 25, 2005 | 21.89 | 22.18 | 21.89 | 22.08 | 1,298,699 | +0.25(+1.16%) |
Aug 24, 2005 | 21.76 | 22.03 | 21.76 | 21.83 | 2,110,523 | +0.07(+0.34%) |
Aug 23, 2005 | 21.75 | 21.89 | 21.72 | 21.76 | 703,217 | -0.11(-0.48%) |
Aug 22, 2005 | 21.97 | 21.97 | 21.79 | 21.86 | 955,035 | -0.08(-0.38%) |
Aug 19, 2005 | 22.04 | 22.05 | 21.89 | 21.94 | 850,999 | -0.13(-0.60%) |
Aug 18, 2005 | 21.73 | 22.21 | 21.66 | 22.08 | 2,589,999 | +0.30(+1.37%) |
Aug 17, 2005 | 21.47 | 21.96 | 21.46 | 21.78 | 2,983,288 | +0.34(+1.59%) |
Aug 16, 2005 | 21.30 | 21.73 | 21.18 | 21.44 | 2,316,200 | +0.13(+0.63%) |
Aug 15, 2005 | 21.44 | 21.44 | 20.63 | 21.31 | 2,773,911 | -0.23(-1.05%) |
Aug 12, 2005 | 21.73 | 21.78 | 21.32 | 21.53 | 1,894,835 | -0.25(-1.14%) |
Aug 11, 2005 | 21.80 | 21.87 | 21.70 | 21.78 | 1,198,582 | -0.02(-0.11%) |
Aug 10, 2005 | 21.81 | 21.89 | 21.70 | 21.80 | 1,633,441 | +0.03(+0.13%) |
Aug 09, 2005 | 22.01 | 22.11 | 21.67 | 21.77 | 2,560,399 | -0.12(-0.55%) |
Aug 08, 2005 | 22.25 | 22.33 | 21.88 | 21.89 | 2,351,023 | -0.24(-1.10%) |
Aug 05, 2005 | 22.74 | 22.74 | 22.06 | 22.14 | 1,908,329 | -0.64(-2.80%) |
Aug 04, 2005 | 22.87 | 23.01 | 22.78 | 22.78 | 1,111,523 | -0.11(-0.50%) |
Aug 03, 2005 | 22.97 | 23.06 | 22.79 | 22.89 | 1,609,282 | -0.15(-0.66%) |
Aug 02, 2005 | 23.03 | 23.05 | 22.77 | 23.04 | 1,425,805 | +0.01(+0.06%) |