Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.72 | 20.98 | 20.65 | 20.85 | 4,730,328 | +0.16(+0.77%) |
Oct 28, 2005 | 19.92 | 20.80 | 19.91 | 20.69 | 8,267,244 | +1.20(+6.14%) |
Oct 27, 2005 | 19.59 | 19.82 | 19.40 | 19.49 | 4,196,904 | -0.14(-0.74%) |
Oct 26, 2005 | 19.72 | 20.11 | 19.50 | 19.63 | 4,092,040 | -0.27(-1.34%) |
Oct 25, 2005 | 20.34 | 20.54 | 19.72 | 19.90 | 5,454,024 | -0.58(-2.83%) |
Oct 24, 2005 | 20.16 | 20.48 | 20.03 | 20.48 | 4,986,737 | +0.27(+1.32%) |
Oct 21, 2005 | 19.98 | 20.39 | 19.64 | 20.21 | 8,094,843 | +0.40(+2.00%) |
Oct 20, 2005 | 20.21 | 20.25 | 19.66 | 19.82 | 5,412,389 | -0.21(-1.03%) |
Oct 19, 2005 | 19.56 | 20.02 | 19.11 | 20.02 | 6,106,115 | +0.35(+1.78%) |
Oct 18, 2005 | 19.83 | 19.92 | 19.56 | 19.67 | 4,606,643 | -0.24(-1.23%) |
Oct 17, 2005 | 19.05 | 19.98 | 18.90 | 19.92 | 9,002,622 | +0.76(+3.94%) |
Oct 14, 2005 | 18.39 | 19.43 | 18.32 | 19.16 | 9,051,688 | +0.66(+3.55%) |
Oct 13, 2005 | 17.60 | 18.69 | 17.52 | 18.50 | 7,568,602 | +0.79(+4.43%) |
Oct 12, 2005 | 17.99 | 18.08 | 17.70 | 17.72 | 4,407,319 | -0.34(-1.86%) |
Oct 11, 2005 | 17.96 | 18.15 | 17.66 | 18.05 | 4,686,906 | +0.08(+0.47%) |
Oct 10, 2005 | 17.92 | 18.21 | 17.84 | 17.97 | 4,476,813 | +0.00(+0.00%) |
Oct 07, 2005 | 17.71 | 18.01 | 17.60 | 17.97 | 4,298,208 | +0.35(+1.99%) |
Oct 06, 2005 | 17.41 | 17.97 | 17.38 | 17.62 | 5,362,185 | +0.14(+0.79%) |
Oct 05, 2005 | 17.62 | 17.78 | 17.44 | 17.48 | 2,949,225 | -0.12(-0.69%) |
Oct 04, 2005 | 18.00 | 18.38 | 17.60 | 17.60 | 4,014,193 | -0.51(-2.82%) |
Oct 03, 2005 | 18.07 | 18.19 | 17.85 | 18.12 | 3,960,980 | +0.01(+0.04%) |
Sep 30, 2005 | 17.93 | 18.21 | 17.84 | 18.11 | 4,276,506 | +0.07(+0.38%) |
Sep 29, 2005 | 17.96 | 18.08 | 17.72 | 18.04 | 5,697,255 | +0.05(+0.25%) |
Sep 28, 2005 | 18.23 | 18.27 | 17.79 | 17.99 | 4,610,863 | -0.27(-1.46%) |
Sep 27, 2005 | 18.36 | 18.38 | 18.15 | 18.26 | 3,644,071 | -0.19(-1.03%) |
Sep 26, 2005 | 18.57 | 18.71 | 18.28 | 18.45 | 4,492,187 | -0.08(-0.41%) |
Sep 23, 2005 | 18.53 | 18.62 | 18.18 | 18.53 | 6,558,503 | +0.11(+0.62%) |
Sep 22, 2005 | 18.41 | 18.48 | 17.80 | 18.41 | 6,864,496 | +0.33(+1.81%) |
Sep 21, 2005 | 18.39 | 18.50 | 17.98 | 18.08 | 4,835,890 | -0.34(-1.82%) |
Sep 20, 2005 | 18.56 | 18.82 | 18.41 | 18.42 | 7,001,524 | -0.02(-0.08%) |
Sep 19, 2005 | 18.08 | 18.76 | 18.05 | 18.44 | 8,613,930 | +0.24(+1.30%) |
Sep 16, 2005 | 17.47 | 18.20 | 17.45 | 18.20 | 10,037,534 | +0.71(+4.06%) |
Sep 15, 2005 | 17.47 | 17.56 | 17.16 | 17.49 | 7,077,644 | -0.02(-0.09%) |
Sep 14, 2005 | 17.54 | 17.63 | 17.37 | 17.51 | 4,957,431 | -0.08(-0.43%) |
Sep 13, 2005 | 17.74 | 17.77 | 17.53 | 17.58 | 5,223,989 | -0.15(-0.86%) |
Sep 12, 2005 | 17.78 | 17.86 | 17.64 | 17.73 | 4,025,683 | -0.05(-0.30%) |
Sep 09, 2005 | 17.70 | 18.01 | 17.65 | 17.79 | 4,676,485 | +0.09(+0.52%) |
Sep 08, 2005 | 17.98 | 17.99 | 17.63 | 17.70 | 4,271,080 | -0.31(-1.69%) |
Sep 07, 2005 | 17.86 | 18.05 | 17.85 | 18.00 | 6,482,350 | +0.05(+0.30%) |
Sep 06, 2005 | 17.87 | 17.97 | 17.76 | 17.95 | 5,842,314 | +0.11(+0.60%) |
Sep 02, 2005 | 17.91 | 17.98 | 17.76 | 17.84 | 3,285,468 | -0.06(-0.34%) |
Sep 01, 2005 | 18.05 | 18.26 | 17.89 | 17.90 | 5,245,030 | -0.20(-1.10%) |
Aug 31, 2005 | 17.83 | 18.11 | 17.78 | 18.10 | 7,350,842 | +0.25(+1.41%) |
Aug 30, 2005 | 18.17 | 18.18 | 17.64 | 17.85 | 9,240,256 | -0.35(-1.93%) |
Aug 29, 2005 | 17.98 | 18.47 | 17.98 | 18.20 | 5,378,404 | +0.05(+0.25%) |
Aug 26, 2005 | 18.07 | 18.23 | 17.63 | 18.15 | 8,985,504 | +0.05(+0.30%) |
Aug 25, 2005 | 17.85 | 18.13 | 17.84 | 18.10 | 4,861,232 | +0.26(+1.45%) |
Aug 24, 2005 | 18.05 | 18.20 | 17.83 | 17.84 | 6,011,026 | -0.22(-1.22%) |
Aug 23, 2005 | 18.02 | 18.19 | 17.89 | 18.06 | 5,657,284 | -0.02(-0.13%) |
Aug 22, 2005 | 18.92 | 18.94 | 18.00 | 18.08 | 8,573,116 | -0.70(-3.74%) |
Aug 19, 2005 | 19.08 | 19.15 | 18.73 | 18.79 | 6,184,690 | -0.36(-1.87%) |
Aug 18, 2005 | 19.58 | 19.64 | 19.01 | 19.15 | 22,382,396 | +0.44(+2.37%) |
Aug 17, 2005 | 18.17 | 18.73 | 18.09 | 18.70 | 17,471,396 | +0.63(+3.50%) |
Aug 16, 2005 | 18.20 | 18.31 | 18.00 | 18.07 | 11,480,338 | -0.18(-1.00%) |
Aug 15, 2005 | 17.57 | 18.25 | 17.54 | 18.25 | 12,059,828 | +0.58(+3.28%) |
Aug 12, 2005 | 17.31 | 17.69 | 17.27 | 17.67 | 14,552,694 | +0.28(+1.62%) |
Aug 11, 2005 | 17.34 | 17.63 | 17.25 | 17.39 | 7,944,334 | +0.02(+0.13%) |
Aug 10, 2005 | 17.83 | 17.86 | 17.29 | 17.37 | 11,363,246 | -0.41(-2.32%) |
Aug 09, 2005 | 18.25 | 18.31 | 17.64 | 17.78 | 8,061,141 | -0.33(-1.81%) |
Aug 08, 2005 | 18.73 | 18.73 | 18.04 | 18.11 | 10,304,696 | -0.63(-3.34%) |
Aug 05, 2005 | 18.65 | 19.51 | 18.21 | 18.73 | 28,375,820 | -0.72(-3.69%) |
Aug 04, 2005 | 19.53 | 20.14 | 19.22 | 19.45 | 18,763,252 | +0.21(+1.07%) |
Aug 03, 2005 | 19.64 | 19.73 | 18.95 | 19.24 | 14,941,020 | -0.52(-2.62%) |
Aug 02, 2005 | 19.98 | 20.11 | 19.52 | 19.76 | 6,439,921 | -0.08(-0.38%) |