Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.17 | 22.87 | 22.06 | 22.76 | 4,387,627 | +1.23(+5.74%) |
Oct 28, 2005 | 21.12 | 21.54 | 21.02 | 21.52 | 3,309,676 | +0.66(+3.15%) |
Oct 27, 2005 | 21.83 | 21.87 | 20.86 | 20.87 | 3,122,557 | -0.98(-4.48%) |
Oct 26, 2005 | 22.17 | 22.38 | 21.78 | 21.85 | 1,610,227 | -0.32(-1.45%) |
Oct 25, 2005 | 22.45 | 22.65 | 21.96 | 22.17 | 1,766,287 | -0.35(-1.55%) |
Oct 24, 2005 | 22.02 | 22.62 | 22.00 | 22.52 | 1,740,404 | +0.41(+1.84%) |
Oct 21, 2005 | 22.30 | 22.33 | 21.88 | 22.11 | 2,577,339 | +0.07(+0.33%) |
Oct 20, 2005 | 22.10 | 22.82 | 21.88 | 22.04 | 2,977,460 | +0.00(+0.00%) |
Oct 19, 2005 | 21.00 | 22.09 | 20.76 | 22.04 | 5,812,715 | +1.03(+4.91%) |
Oct 18, 2005 | 21.51 | 21.52 | 20.81 | 21.00 | 4,539,271 | -0.54(-2.50%) |
Oct 17, 2005 | 21.43 | 21.98 | 21.21 | 21.54 | 3,299,170 | -0.07(-0.33%) |
Oct 14, 2005 | 21.17 | 21.75 | 20.96 | 21.62 | 4,163,358 | +0.92(+4.44%) |
Oct 13, 2005 | 20.43 | 20.89 | 19.97 | 20.70 | 4,980,500 | +0.26(+1.29%) |
Oct 12, 2005 | 20.75 | 20.75 | 20.18 | 20.43 | 4,087,232 | -0.41(-1.98%) |
Oct 11, 2005 | 21.14 | 21.35 | 20.81 | 20.85 | 3,041,254 | -0.33(-1.55%) |
Oct 10, 2005 | 21.92 | 21.92 | 21.10 | 21.18 | 2,428,131 | -0.66(-3.01%) |
Oct 07, 2005 | 21.54 | 21.86 | 21.37 | 21.83 | 3,102,459 | +0.34(+1.59%) |
Oct 06, 2005 | 22.50 | 22.50 | 21.35 | 21.49 | 4,855,196 | -0.30(-1.39%) |
Oct 05, 2005 | 21.86 | 22.10 | 21.50 | 21.79 | 3,614,791 | -0.11(-0.48%) |
Oct 04, 2005 | 22.30 | 23.28 | 21.90 | 21.90 | 3,248,774 | -1.03(-4.50%) |
Oct 03, 2005 | 22.45 | 23.03 | 22.45 | 22.93 | 4,105,654 | +0.39(+1.72%) |
Sep 30, 2005 | 22.31 | 22.92 | 22.27 | 22.54 | 3,501,362 | +0.34(+1.54%) |
Sep 29, 2005 | 21.83 | 22.31 | 21.60 | 22.20 | 2,884,890 | +0.24(+1.11%) |
Sep 28, 2005 | 22.44 | 22.64 | 21.84 | 21.96 | 2,276,030 | -0.47(-2.11%) |
Sep 27, 2005 | 22.30 | 22.61 | 22.00 | 22.43 | 2,830,992 | +0.17(+0.77%) |
Sep 26, 2005 | 22.67 | 22.99 | 22.08 | 22.26 | 3,045,364 | -0.30(-1.34%) |
Sep 23, 2005 | 22.47 | 22.70 | 21.96 | 22.56 | 3,262,934 | +0.31(+1.39%) |
Sep 22, 2005 | 21.73 | 22.39 | 21.41 | 22.25 | 5,299,166 | +0.58(+2.67%) |
Sep 21, 2005 | 22.13 | 22.13 | 21.08 | 21.67 | 7,086,312 | -0.45(-2.05%) |
Sep 20, 2005 | 22.90 | 23.05 | 22.11 | 22.13 | 4,069,570 | -0.77(-3.36%) |
Sep 19, 2005 | 23.32 | 23.41 | 22.69 | 22.90 | 3,459,797 | -0.67(-2.84%) |
Sep 16, 2005 | 24.22 | 24.30 | 23.56 | 23.57 | 6,004,858 | -0.56(-2.31%) |
Sep 15, 2005 | 24.13 | 24.31 | 23.93 | 24.12 | 1,905,903 | +0.12(+0.49%) |
Sep 14, 2005 | 24.31 | 24.41 | 23.94 | 24.01 | 2,897,831 | -0.14(-0.60%) |
Sep 13, 2005 | 24.20 | 24.42 | 24.05 | 24.15 | 2,802,825 | -0.05(-0.19%) |
Sep 12, 2005 | 24.41 | 24.52 | 24.01 | 24.20 | 3,565,308 | -0.03(-0.11%) |
Sep 09, 2005 | 24.38 | 24.45 | 24.14 | 24.22 | 5,076,267 | -0.16(-0.65%) |
Sep 08, 2005 | 23.97 | 24.62 | 23.84 | 24.38 | 5,501,358 | +0.41(+1.73%) |
Sep 07, 2005 | 23.15 | 23.97 | 23.11 | 23.97 | 5,707,965 | +0.98(+4.26%) |
Sep 06, 2005 | 21.79 | 23.03 | 21.76 | 22.99 | 4,554,649 | +1.25(+5.74%) |
Sep 02, 2005 | 21.71 | 21.94 | 21.51 | 21.74 | 2,064,703 | +0.18(+0.82%) |
Sep 01, 2005 | 21.56 | 22.66 | 21.27 | 21.56 | 4,372,249 | -0.49(-2.23%) |
Aug 31, 2005 | 21.64 | 22.09 | 21.50 | 22.06 | 3,931,781 | +0.33(+1.51%) |
Aug 30, 2005 | 21.77 | 21.77 | 21.23 | 21.73 | 3,889,303 | -0.06(-0.27%) |
Aug 29, 2005 | 21.25 | 21.81 | 21.21 | 21.79 | 2,244,514 | +0.20(+0.91%) |
Aug 26, 2005 | 22.17 | 22.19 | 21.48 | 21.59 | 2,931,022 | -0.58(-2.64%) |
Aug 25, 2005 | 22.01 | 22.30 | 21.92 | 22.17 | 2,616,620 | +0.28(+1.29%) |
Aug 24, 2005 | 21.86 | 22.41 | 21.72 | 21.89 | 3,098,196 | +0.07(+0.33%) |
Aug 23, 2005 | 21.90 | 22.27 | 21.64 | 21.82 | 3,029,073 | +0.03(+0.12%) |
Aug 22, 2005 | 22.09 | 22.20 | 21.58 | 21.79 | 3,089,365 | -0.24(-1.10%) |
Aug 19, 2005 | 22.46 | 22.49 | 21.89 | 22.04 | 3,934,674 | -0.32(-1.44%) |
Aug 18, 2005 | 22.53 | 22.67 | 22.12 | 22.36 | 3,980,959 | -0.17(-0.76%) |
Aug 17, 2005 | 21.67 | 22.82 | 21.42 | 22.53 | 9,956,281 | +2.09(+10.22%) |
Aug 16, 2005 | 21.28 | 21.29 | 20.33 | 20.44 | 3,959,796 | -0.97(-4.54%) |
Aug 15, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 2,456,602 | +0.13(+0.62%) |
Aug 12, 2005 | 20.82 | 21.41 | 20.82 | 21.28 | 2,833,124 | +0.32(+1.50%) |
Aug 11, 2005 | 21.36 | 21.39 | 20.79 | 20.97 | 4,052,670 | -0.28(-1.30%) |
Aug 10, 2005 | 21.61 | 22.12 | 21.05 | 21.24 | 5,913,050 | -0.08(-0.37%) |
Aug 09, 2005 | 20.96 | 21.46 | 20.96 | 21.32 | 5,142,497 | +0.38(+1.82%) |
Aug 08, 2005 | 21.04 | 21.67 | 20.82 | 20.94 | 4,827,943 | -0.07(-0.34%) |
Aug 05, 2005 | 21.97 | 21.97 | 20.93 | 21.01 | 7,648,582 | -0.96(-4.36%) |
Aug 04, 2005 | 22.53 | 23.32 | 21.81 | 21.97 | 9,556,008 | -1.97(-8.23%) |
Aug 03, 2005 | 24.28 | 24.30 | 23.78 | 23.94 | 2,201,426 | -0.34(-1.38%) |
Aug 02, 2005 | 24.24 | 24.43 | 24.14 | 24.28 | 1,579,929 | +0.09(+0.35%) |