Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.73 | 21.02 | 20.64 | 20.95 | 1,115,153 | +0.25(+1.20%) |
Oct 28, 2005 | 20.11 | 20.70 | 20.11 | 20.70 | 1,121,133 | +0.24(+1.17%) |
Oct 27, 2005 | 20.61 | 20.68 | 20.42 | 20.46 | 468,248 | -0.26(-1.25%) |
Oct 26, 2005 | 20.63 | 20.87 | 20.56 | 20.72 | 1,052,642 | -0.18(-0.84%) |
Oct 25, 2005 | 21.04 | 21.07 | 20.78 | 20.90 | 474,808 | -0.59(-2.75%) |
Oct 24, 2005 | 21.15 | 21.52 | 21.35 | 21.49 | 630,505 | +0.09(+0.44%) |
Oct 21, 2005 | 21.50 | 21.67 | 21.33 | 21.40 | 893,183 | +0.35(+1.67%) |
Oct 20, 2005 | 21.05 | 21.30 | 21.00 | 21.04 | 1,953,736 | -0.32(-1.50%) |
Oct 19, 2005 | 21.04 | 21.46 | 20.98 | 21.36 | 2,056,183 | -0.32(-1.48%) |
Oct 18, 2005 | 22.31 | 22.33 | 21.64 | 21.69 | 1,071,357 | -0.45(-2.01%) |
Oct 17, 2005 | 22.18 | 22.25 | 22.05 | 22.13 | 461,302 | -0.05(-0.23%) |
Oct 14, 2005 | 22.18 | 22.31 | 22.06 | 22.18 | 1,815,499 | +0.30(+1.37%) |
Oct 13, 2005 | 22.13 | 22.17 | 21.82 | 21.88 | 643,528 | -0.21(-0.94%) |
Oct 12, 2005 | 22.49 | 22.55 | 22.03 | 22.09 | 884,790 | -0.66(-2.92%) |
Oct 11, 2005 | 22.87 | 22.90 | 22.65 | 22.75 | 1,157,887 | +0.12(+0.55%) |
Oct 10, 2005 | 23.49 | 23.49 | 22.61 | 22.63 | 2,048,563 | +0.12(+0.55%) |
Oct 07, 2005 | 22.33 | 22.53 | 22.20 | 22.51 | 900,900 | +0.48(+2.16%) |
Oct 06, 2005 | 22.27 | 22.28 | 21.84 | 22.03 | 1,822,831 | -0.29(-1.30%) |
Oct 05, 2005 | 22.54 | 22.55 | 22.24 | 22.32 | 4,114,972 | -0.22(-0.97%) |
Oct 04, 2005 | 22.70 | 22.81 | 22.53 | 22.54 | 1,076,084 | +0.07(+0.32%) |
Oct 03, 2005 | 22.70 | 22.73 | 22.40 | 22.46 | 914,406 | -0.18(-0.78%) |
Sep 30, 2005 | 22.65 | 22.71 | 22.57 | 22.64 | 1,499,957 | -0.11(-0.50%) |
Sep 29, 2005 | 23.02 | 23.03 | 22.61 | 22.75 | 2,023,385 | -0.27(-1.17%) |
Sep 28, 2005 | 23.20 | 23.23 | 22.94 | 23.02 | 770,188 | +0.08(+0.36%) |
Sep 27, 2005 | 23.21 | 23.21 | 22.84 | 22.94 | 659,155 | -0.31(-1.34%) |
Sep 26, 2005 | 23.10 | 23.36 | 23.04 | 23.25 | 756,779 | +0.24(+1.04%) |
Sep 23, 2005 | 23.01 | 23.05 | 22.66 | 23.01 | 809,161 | -0.06(-0.27%) |
Sep 22, 2005 | 23.53 | 23.53 | 22.88 | 23.08 | 2,101,909 | -0.60(-2.54%) |
Sep 21, 2005 | 24.05 | 23.98 | 23.59 | 23.68 | 1,044,153 | -0.31(-1.30%) |
Sep 20, 2005 | 24.15 | 24.18 | 23.85 | 23.99 | 1,093,448 | +0.12(+0.52%) |
Sep 19, 2005 | 24.10 | 24.10 | 23.70 | 23.86 | 1,013,670 | +0.02(+0.09%) |
Sep 16, 2005 | 23.84 | 23.91 | 23.74 | 23.84 | 918,747 | +0.20(+0.83%) |
Sep 15, 2005 | 23.56 | 23.68 | 23.56 | 23.65 | 392,329 | +0.45(+1.92%) |
Sep 14, 2005 | 23.32 | 23.43 | 23.17 | 23.20 | 520,629 | -0.08(-0.36%) |
Sep 13, 2005 | 23.84 | 23.84 | 23.25 | 23.28 | 1,338,087 | -0.24(-1.01%) |
Sep 12, 2005 | 23.44 | 23.61 | 23.43 | 23.52 | 880,546 | +0.31(+1.34%) |
Sep 09, 2005 | 22.86 | 23.21 | 22.86 | 23.21 | 448,955 | +0.35(+1.54%) |
Sep 08, 2005 | 22.91 | 22.95 | 22.84 | 22.86 | 650,280 | +0.00(+0.00%) |
Sep 07, 2005 | 22.91 | 22.97 | 22.76 | 22.86 | 1,163,096 | +0.22(+0.96%) |
Sep 06, 2005 | 22.64 | 22.77 | 22.47 | 22.64 | 1,907,239 | +0.38(+1.72%) |
Sep 02, 2005 | 22.08 | 22.26 | 21.72 | 22.26 | 839,644 | +0.18(+0.80%) |
Sep 01, 2005 | 22.13 | 22.39 | 21.99 | 22.08 | 557,865 | +0.04(+0.19%) |
Aug 31, 2005 | 21.96 | 22.04 | 21.72 | 22.04 | 385,673 | +0.32(+1.48%) |
Aug 30, 2005 | 22.01 | 22.02 | 21.64 | 21.72 | 861,156 | -0.36(-1.64%) |
Aug 29, 2005 | 21.94 | 22.13 | 21.73 | 22.08 | 392,232 | +0.12(+0.57%) |
Aug 26, 2005 | 22.29 | 22.29 | 21.91 | 21.96 | 986,273 | -0.31(-1.40%) |
Aug 25, 2005 | 21.77 | 22.28 | 21.73 | 22.27 | 1,711,123 | +0.52(+2.38%) |
Aug 24, 2005 | 21.67 | 21.77 | 21.63 | 21.75 | 1,606,167 | -0.06(-0.29%) |
Aug 23, 2005 | 22.03 | 22.03 | 21.70 | 21.81 | 791,990 | -0.37(-1.68%) |
Aug 22, 2005 | 22.10 | 22.44 | 22.10 | 22.18 | 741,827 | +0.29(+1.33%) |
Aug 19, 2005 | 21.89 | 21.98 | 21.73 | 21.89 | 696,970 | +0.07(+0.33%) |
Aug 18, 2005 | 21.91 | 21.92 | 21.79 | 21.82 | 539,054 | -0.15(-0.66%) |
Aug 17, 2005 | 21.77 | 22.05 | 21.63 | 21.97 | 879,871 | +0.28(+1.29%) |
Aug 16, 2005 | 21.87 | 21.87 | 21.61 | 21.69 | 1,163,482 | -0.19(-0.85%) |
Aug 15, 2005 | 21.91 | 22.06 | 21.83 | 21.87 | 1,093,833 | -0.18(-0.80%) |
Aug 12, 2005 | 22.28 | 22.28 | 21.98 | 22.05 | 1,044,250 | -0.22(-0.98%) |
Aug 11, 2005 | 22.55 | 22.55 | 22.25 | 22.27 | 1,334,132 | +0.11(+0.51%) |
Aug 10, 2005 | 21.98 | 22.33 | 21.96 | 22.15 | 2,644,726 | +0.18(+0.80%) |
Aug 09, 2005 | 21.77 | 22.05 | 21.74 | 21.98 | 1,862,961 | -0.01(-0.05%) |
Aug 08, 2005 | 22.18 | 22.24 | 21.98 | 21.99 | 701,408 | -0.09(-0.42%) |
Aug 05, 2005 | 22.27 | 22.36 | 22.05 | 22.08 | 2,570,929 | -0.26(-1.16%) |
Aug 04, 2005 | 22.60 | 22.69 | 22.21 | 22.34 | 1,463,686 | -0.40(-1.78%) |
Aug 03, 2005 | 22.40 | 22.75 | 22.19 | 22.74 | 4,940,050 | +0.56(+2.52%) |
Aug 02, 2005 | 22.08 | 22.30 | 21.88 | 22.18 | 1,805,370 | -0.11(-0.51%) |