Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.26 | 18.79 | 18.14 | 18.66 | 1,466,503 | +0.52(+2.86%) |
Oct 28, 2005 | 18.07 | 18.32 | 17.93 | 18.14 | 1,477,727 | +0.17(+0.93%) |
Oct 27, 2005 | 18.13 | 18.25 | 17.76 | 17.97 | 783,094 | -0.17(-0.92%) |
Oct 26, 2005 | 17.95 | 18.62 | 17.85 | 18.14 | 1,152,449 | +0.12(+0.65%) |
Oct 25, 2005 | 17.89 | 18.63 | 17.84 | 18.02 | 1,141,328 | +0.09(+0.49%) |
Oct 24, 2005 | 17.74 | 18.13 | 17.60 | 17.94 | 1,298,457 | +0.25(+1.38%) |
Oct 21, 2005 | 17.66 | 17.84 | 17.51 | 17.69 | 1,126,227 | +0.04(+0.22%) |
Oct 20, 2005 | 17.35 | 18.14 | 17.15 | 17.65 | 3,291,546 | -0.45(-2.49%) |
Oct 19, 2005 | 18.38 | 18.45 | 17.66 | 18.10 | 2,265,208 | -0.37(-2.02%) |
Oct 18, 2005 | 18.88 | 18.88 | 18.23 | 18.47 | 1,354,064 | -0.25(-1.36%) |
Oct 17, 2005 | 18.56 | 18.96 | 18.34 | 18.73 | 1,626,081 | +0.00(+0.00%) |
Oct 14, 2005 | 18.85 | 19.58 | 18.67 | 18.73 | 1,548,741 | -0.12(-0.62%) |
Oct 13, 2005 | 18.85 | 18.91 | 18.65 | 18.85 | 1,592,206 | +0.05(+0.26%) |
Oct 12, 2005 | 19.12 | 19.26 | 18.69 | 18.80 | 2,153,585 | -0.30(-1.59%) |
Oct 11, 2005 | 18.73 | 19.55 | 18.73 | 19.10 | 2,280,411 | +0.46(+2.47%) |
Oct 10, 2005 | 18.77 | 19.04 | 18.62 | 18.64 | 1,448,852 | -0.04(-0.21%) |
Oct 07, 2005 | 18.38 | 18.74 | 18.32 | 18.68 | 3,225,328 | +0.30(+1.65%) |
Oct 06, 2005 | 18.67 | 18.72 | 18.19 | 18.38 | 2,374,892 | -0.38(-2.04%) |
Oct 05, 2005 | 19.63 | 19.65 | 18.73 | 18.76 | 1,973,907 | -0.83(-4.25%) |
Oct 04, 2005 | 19.85 | 19.95 | 19.54 | 19.59 | 1,198,669 | -0.21(-1.04%) |
Oct 03, 2005 | 20.14 | 20.14 | 19.69 | 19.80 | 1,737,908 | -0.41(-2.04%) |
Sep 30, 2005 | 20.09 | 20.53 | 19.93 | 20.21 | 2,775,571 | +0.31(+1.58%) |
Sep 29, 2005 | 21.07 | 21.32 | 19.65 | 19.90 | 4,238,402 | -1.08(-5.14%) |
Sep 28, 2005 | 22.05 | 22.19 | 20.88 | 20.97 | 3,090,340 | -1.08(-4.89%) |
Sep 27, 2005 | 22.12 | 22.15 | 21.86 | 22.05 | 989,606 | -0.05(-0.22%) |
Sep 26, 2005 | 21.71 | 22.32 | 21.68 | 22.10 | 1,136,940 | +0.48(+2.22%) |
Sep 23, 2005 | 21.62 | 21.80 | 21.43 | 21.62 | 1,298,559 | +0.21(+0.96%) |
Sep 22, 2005 | 20.88 | 21.53 | 20.73 | 21.41 | 1,806,677 | +0.59(+2.82%) |
Sep 21, 2005 | 20.85 | 20.92 | 20.58 | 20.83 | 1,183,569 | +0.01(+0.05%) |
Sep 20, 2005 | 21.10 | 21.17 | 20.76 | 20.82 | 1,974,417 | -0.25(-1.21%) |
Sep 19, 2005 | 21.56 | 21.63 | 20.97 | 21.07 | 4,162,184 | -0.69(-3.15%) |
Sep 16, 2005 | 21.27 | 22.14 | 20.09 | 21.76 | 11,210,849 | -1.45(-6.25%) |
Sep 15, 2005 | 23.28 | 23.48 | 22.97 | 23.21 | 450,980 | +0.02(+0.08%) |
Sep 14, 2005 | 23.65 | 23.67 | 23.15 | 23.19 | 1,150,715 | -0.57(-2.39%) |
Sep 13, 2005 | 23.91 | 23.91 | 23.57 | 23.76 | 1,113,677 | -0.16(-0.66%) |
Sep 12, 2005 | 23.88 | 24.08 | 23.71 | 23.91 | 974,301 | +0.09(+0.37%) |
Sep 09, 2005 | 23.91 | 24.06 | 23.72 | 23.83 | 762,687 | +0.04(+0.16%) |
Sep 08, 2005 | 23.91 | 23.99 | 23.66 | 23.79 | 1,387,530 | -0.16(-0.65%) |
Sep 07, 2005 | 23.99 | 24.27 | 23.63 | 23.94 | 1,894,220 | -0.04(-0.16%) |
Sep 06, 2005 | 24.40 | 24.75 | 23.92 | 23.98 | 2,623,850 | -0.59(-2.39%) |
Sep 02, 2005 | 25.09 | 25.09 | 24.31 | 24.57 | 1,887,486 | -0.42(-1.69%) |
Sep 01, 2005 | 25.34 | 25.34 | 24.94 | 24.99 | 1,140,511 | -0.29(-1.16%) |
Aug 31, 2005 | 25.59 | 25.59 | 25.05 | 25.29 | 1,831,063 | -0.30(-1.19%) |
Aug 30, 2005 | 26.52 | 26.95 | 25.55 | 25.59 | 1,695,462 | -0.29(-1.14%) |
Aug 29, 2005 | 26.15 | 25.98 | 25.66 | 25.88 | 1,432,526 | -0.26(-1.01%) |
Aug 26, 2005 | 26.17 | 26.39 | 26.13 | 26.15 | 448,735 | -0.13(-0.48%) |
Aug 25, 2005 | 26.29 | 26.36 | 25.99 | 26.28 | 700,040 | -0.10(-0.37%) |
Aug 24, 2005 | 26.80 | 26.87 | 26.31 | 26.37 | 609,742 | -0.26(-0.99%) |
Aug 23, 2005 | 26.63 | 26.79 | 26.39 | 26.64 | 701,774 | +0.01(+0.04%) |
Aug 22, 2005 | 26.61 | 26.89 | 26.55 | 26.63 | 650,963 | +0.17(+0.63%) |
Aug 19, 2005 | 26.48 | 26.78 | 26.45 | 26.46 | 576,479 | +0.00(+0.00%) |
Aug 18, 2005 | 26.41 | 26.66 | 26.31 | 26.46 | 807,990 | -0.20(-0.74%) |
Aug 17, 2005 | 26.51 | 26.83 | 26.45 | 26.66 | 818,397 | +0.08(+0.29%) |
Aug 16, 2005 | 26.78 | 26.78 | 26.39 | 26.58 | 720,344 | -0.13(-0.48%) |
Aug 15, 2005 | 26.51 | 26.85 | 26.43 | 26.71 | 578,826 | +0.27(+1.04%) |
Aug 12, 2005 | 26.39 | 26.74 | 26.36 | 26.43 | 796,868 | +0.06(+0.22%) |
Aug 11, 2005 | 26.22 | 26.54 | 26.10 | 26.37 | 667,390 | +0.48(+1.85%) |
Aug 10, 2005 | 25.97 | 26.26 | 25.77 | 25.89 | 613,109 | +0.02(+0.08%) |
Aug 09, 2005 | 25.92 | 26.05 | 25.77 | 25.87 | 311,197 | +0.11(+0.42%) |
Aug 08, 2005 | 25.74 | 26.12 | 25.63 | 25.77 | 899,818 | +0.03(+0.11%) |
Aug 05, 2005 | 25.78 | 25.97 | 25.70 | 25.74 | 536,381 | -0.24(-0.91%) |
Aug 04, 2005 | 25.94 | 26.16 | 25.80 | 25.97 | 635,352 | +0.00(+0.00%) |
Aug 03, 2005 | 25.78 | 26.23 | 25.78 | 25.97 | 711,365 | +0.08(+0.30%) |
Aug 02, 2005 | 25.65 | 26.09 | 25.51 | 25.89 | 950,426 | +0.41(+1.62%) |