Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.82 | 21.37 | 20.78 | 21.16 | 5,981,544 | -0.23(-1.08%) |
Oct 28, 2005 | 21.02 | 21.40 | 21.02 | 21.39 | 3,833,646 | +0.38(+1.83%) |
Oct 27, 2005 | 21.28 | 21.28 | 20.99 | 21.01 | 2,455,192 | -0.29(-1.37%) |
Oct 26, 2005 | 21.40 | 21.69 | 21.30 | 21.30 | 2,435,439 | -0.09(-0.40%) |
Oct 25, 2005 | 21.70 | 21.77 | 21.24 | 21.39 | 3,252,982 | -0.40(-1.83%) |
Oct 24, 2005 | 21.32 | 21.79 | 21.32 | 21.79 | 2,799,881 | +0.46(+2.15%) |
Oct 21, 2005 | 21.52 | 21.59 | 21.30 | 21.33 | 3,960,907 | -0.23(-1.05%) |
Oct 20, 2005 | 22.03 | 22.28 | 21.49 | 21.55 | 3,946,884 | -0.41(-1.87%) |
Oct 19, 2005 | 21.51 | 21.98 | 21.38 | 21.97 | 3,596,164 | +0.33(+1.53%) |
Oct 18, 2005 | 21.47 | 21.79 | 21.46 | 21.63 | 3,067,068 | +0.11(+0.52%) |
Oct 17, 2005 | 21.26 | 21.54 | 21.22 | 21.52 | 2,567,223 | +0.27(+1.25%) |
Oct 14, 2005 | 21.10 | 21.31 | 21.04 | 21.26 | 2,724,640 | +0.16(+0.75%) |
Oct 13, 2005 | 21.06 | 21.26 | 21.04 | 21.10 | 4,341,180 | -0.13(-0.62%) |
Oct 12, 2005 | 20.97 | 21.30 | 20.96 | 21.23 | 3,981,865 | +0.27(+1.30%) |
Oct 11, 2005 | 20.84 | 21.04 | 20.84 | 20.96 | 2,934,680 | +0.06(+0.29%) |
Oct 10, 2005 | 20.75 | 20.98 | 20.73 | 20.90 | 2,501,935 | +0.15(+0.70%) |
Oct 07, 2005 | 20.71 | 20.81 | 20.60 | 20.75 | 3,396,829 | +0.04(+0.19%) |
Oct 06, 2005 | 20.82 | 20.86 | 20.59 | 20.71 | 3,943,114 | -0.15(-0.70%) |
Oct 05, 2005 | 20.96 | 21.08 | 20.76 | 20.86 | 2,329,741 | -0.24(-1.13%) |
Oct 04, 2005 | 21.14 | 21.21 | 21.06 | 21.10 | 3,079,733 | +0.03(+0.13%) |
Oct 03, 2005 | 20.80 | 21.17 | 20.76 | 21.07 | 3,892,753 | +0.27(+1.28%) |
Sep 30, 2005 | 20.90 | 20.98 | 20.73 | 20.80 | 5,602,326 | -0.17(-0.82%) |
Sep 29, 2005 | 20.73 | 21.02 | 20.56 | 20.98 | 4,710,296 | -0.21(-0.97%) |
Sep 28, 2005 | 21.31 | 21.41 | 21.15 | 21.18 | 3,616,368 | -0.13(-0.59%) |
Sep 27, 2005 | 21.17 | 21.48 | 21.17 | 21.31 | 3,857,470 | +0.08(+0.37%) |
Sep 26, 2005 | 21.17 | 21.41 | 21.14 | 21.23 | 3,676,832 | +0.24(+1.14%) |
Sep 23, 2005 | 20.99 | 21.22 | 20.55 | 20.99 | 4,154,511 | +0.15(+0.70%) |
Sep 22, 2005 | 20.78 | 21.02 | 20.53 | 20.84 | 6,656,748 | -0.03(-0.13%) |
Sep 21, 2005 | 20.66 | 20.99 | 20.61 | 20.87 | 6,090,258 | -0.30(-1.41%) |
Sep 20, 2005 | 21.55 | 21.60 | 21.10 | 21.17 | 3,580,181 | -0.38(-1.78%) |
Sep 19, 2005 | 21.64 | 21.67 | 21.49 | 21.55 | 2,483,690 | -0.11(-0.52%) |
Sep 16, 2005 | 21.47 | 21.67 | 21.46 | 21.67 | 5,423,950 | +0.33(+1.55%) |
Sep 15, 2005 | 21.49 | 21.59 | 21.29 | 21.34 | 3,167,640 | -0.14(-0.65%) |
Sep 14, 2005 | 21.57 | 21.71 | 21.45 | 21.47 | 3,909,037 | -0.03(-0.12%) |
Sep 13, 2005 | 21.67 | 21.71 | 21.49 | 21.50 | 4,070,224 | -0.05(-0.22%) |
Sep 12, 2005 | 21.60 | 21.73 | 21.52 | 21.55 | 3,389,441 | +0.08(+0.37%) |
Sep 09, 2005 | 21.50 | 21.60 | 21.30 | 21.47 | 4,257,948 | -0.15(-0.68%) |
Sep 08, 2005 | 21.72 | 21.78 | 21.61 | 21.61 | 3,510,067 | -0.28(-1.27%) |
Sep 07, 2005 | 21.65 | 21.95 | 21.62 | 21.89 | 2,983,534 | +0.03(+0.12%) |
Sep 06, 2005 | 21.59 | 21.90 | 21.56 | 21.87 | 4,080,477 | +0.35(+1.63%) |
Sep 02, 2005 | 21.51 | 21.59 | 21.06 | 21.51 | 5,184,658 | +0.12(+0.56%) |
Sep 01, 2005 | 22.14 | 22.32 | 21.39 | 21.39 | 6,092,821 | -0.74(-3.36%) |
Aug 31, 2005 | 21.72 | 22.14 | 21.55 | 22.14 | 2,841,497 | +0.23(+1.03%) |
Aug 30, 2005 | 22.38 | 22.38 | 21.74 | 21.91 | 4,147,575 | -0.45(-2.02%) |
Aug 29, 2005 | 22.25 | 22.42 | 22.14 | 22.36 | 2,519,275 | +0.11(+0.51%) |
Aug 26, 2005 | 22.25 | 22.39 | 21.99 | 22.25 | 2,328,535 | +0.05(+0.24%) |
Aug 25, 2005 | 22.22 | 22.33 | 22.09 | 22.20 | 2,239,422 | -0.03(-0.12%) |
Aug 24, 2005 | 22.42 | 22.52 | 22.20 | 22.22 | 3,238,055 | -0.25(-1.12%) |
Aug 23, 2005 | 22.38 | 22.55 | 22.15 | 22.48 | 3,392,909 | -0.07(-0.29%) |
Aug 22, 2005 | 22.66 | 22.78 | 22.40 | 22.54 | 2,736,100 | -0.11(-0.50%) |
Aug 19, 2005 | 22.71 | 22.75 | 22.63 | 22.66 | 2,128,597 | +0.01(+0.03%) |
Aug 18, 2005 | 22.52 | 22.77 | 22.52 | 22.65 | 2,184,990 | +0.03(+0.15%) |
Aug 17, 2005 | 22.58 | 22.71 | 22.54 | 22.62 | 2,350,398 | -0.01(-0.03%) |
Aug 16, 2005 | 22.91 | 22.93 | 22.57 | 22.62 | 4,755,380 | -0.46(-1.98%) |
Aug 15, 2005 | 23.25 | 23.36 | 22.96 | 23.08 | 5,918,517 | +0.50(+2.20%) |
Aug 12, 2005 | 22.64 | 22.77 | 22.49 | 22.58 | 3,651,802 | +0.01(+0.03%) |
Aug 11, 2005 | 22.54 | 22.66 | 22.39 | 22.58 | 2,729,616 | +0.03(+0.12%) |
Aug 10, 2005 | 22.56 | 22.77 | 22.49 | 22.55 | 3,164,172 | +0.05(+0.24%) |
Aug 09, 2005 | 22.54 | 22.58 | 22.38 | 22.50 | 4,172,605 | -0.05(-0.24%) |
Aug 08, 2005 | 22.58 | 22.62 | 22.42 | 22.55 | 4,444,165 | -0.13(-0.56%) |
Aug 05, 2005 | 22.96 | 23.00 | 22.64 | 22.68 | 3,623,154 | -0.37(-1.61%) |
Aug 04, 2005 | 23.41 | 23.44 | 22.99 | 23.05 | 5,638,664 | -0.42(-1.81%) |
Aug 03, 2005 | 23.62 | 23.77 | 23.44 | 23.47 | 3,659,492 | -0.29(-1.23%) |
Aug 02, 2005 | 23.72 | 23.86 | 23.66 | 23.76 | 2,005,860 | +0.05(+0.20%) |