Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.51 | 22.11 | 21.47 | 21.99 | 2,162,520 | +0.56(+2.59%) |
Oct 28, 2005 | 20.76 | 21.96 | 20.76 | 21.44 | 3,427,581 | +0.19(+0.90%) |
Oct 27, 2005 | 21.28 | 21.47 | 21.03 | 21.25 | 2,255,332 | -0.03(-0.13%) |
Oct 26, 2005 | 21.95 | 21.97 | 21.22 | 21.27 | 2,303,988 | -0.70(-3.18%) |
Oct 25, 2005 | 22.46 | 22.46 | 21.68 | 21.97 | 1,861,581 | -0.52(-2.32%) |
Oct 24, 2005 | 22.73 | 22.90 | 22.05 | 22.50 | 1,905,736 | -0.21(-0.94%) |
Oct 21, 2005 | 22.49 | 22.77 | 22.40 | 22.71 | 1,269,990 | +0.25(+1.10%) |
Oct 20, 2005 | 22.64 | 22.70 | 22.34 | 22.46 | 670,469 | -0.25(-1.09%) |
Oct 19, 2005 | 22.62 | 22.74 | 22.44 | 22.71 | 639,389 | +0.01(+0.06%) |
Oct 18, 2005 | 22.65 | 22.86 | 22.48 | 22.70 | 709,051 | +0.09(+0.41%) |
Oct 17, 2005 | 22.46 | 22.66 | 22.18 | 22.60 | 780,213 | +0.20(+0.90%) |
Oct 14, 2005 | 22.09 | 22.54 | 22.16 | 22.40 | 1,465,258 | +0.32(+1.44%) |
Oct 13, 2005 | 22.25 | 22.42 | 22.03 | 22.09 | 2,743,394 | -0.15(-0.69%) |
Oct 12, 2005 | 22.60 | 22.95 | 22.15 | 22.24 | 2,774,474 | -0.41(-1.79%) |
Oct 11, 2005 | 22.04 | 22.67 | 22.00 | 22.65 | 4,066,756 | +0.77(+3.52%) |
Oct 10, 2005 | 21.93 | 22.75 | 21.69 | 21.88 | 3,392,429 | +0.33(+1.54%) |
Oct 07, 2005 | 21.27 | 21.60 | 21.23 | 21.54 | 1,342,439 | +0.30(+1.41%) |
Oct 06, 2005 | 21.32 | 21.51 | 21.12 | 21.25 | 2,262,619 | -0.07(-0.33%) |
Oct 05, 2005 | 21.77 | 21.79 | 21.32 | 21.32 | 1,902,735 | -0.42(-1.93%) |
Oct 04, 2005 | 22.06 | 22.11 | 21.73 | 21.74 | 1,269,562 | -0.31(-1.40%) |
Oct 03, 2005 | 22.22 | 22.24 | 21.89 | 22.04 | 1,052,216 | -0.18(-0.80%) |
Sep 30, 2005 | 22.12 | 22.41 | 22.07 | 22.22 | 1,136,239 | +0.11(+0.49%) |
Sep 29, 2005 | 22.33 | 22.33 | 22.03 | 22.11 | 1,281,136 | -0.33(-1.48%) |
Sep 28, 2005 | 22.30 | 22.53 | 22.10 | 22.45 | 889,100 | +0.14(+0.65%) |
Sep 27, 2005 | 22.32 | 22.56 | 22.24 | 22.30 | 1,064,648 | -0.01(-0.06%) |
Sep 26, 2005 | 22.56 | 22.59 | 22.04 | 22.31 | 763,923 | -0.25(-1.10%) |
Sep 23, 2005 | 22.56 | 22.64 | 22.16 | 22.56 | 1,345,439 | +0.43(+1.94%) |
Sep 22, 2005 | 22.07 | 22.17 | 21.64 | 22.13 | 1,318,646 | +0.04(+0.17%) |
Sep 21, 2005 | 22.43 | 22.43 | 21.95 | 22.10 | 1,730,616 | -0.38(-1.68%) |
Sep 20, 2005 | 22.89 | 22.97 | 22.24 | 22.47 | 1,577,574 | -0.42(-1.83%) |
Sep 19, 2005 | 22.91 | 22.94 | 22.76 | 22.89 | 923,824 | -0.01(-0.06%) |
Sep 16, 2005 | 23.02 | 23.14 | 22.71 | 22.91 | 1,235,695 | -0.14(-0.59%) |
Sep 15, 2005 | 22.81 | 23.36 | 22.81 | 23.04 | 1,103,445 | +0.19(+0.82%) |
Sep 14, 2005 | 22.95 | 22.96 | 22.70 | 22.86 | 790,716 | -0.03(-0.14%) |
Sep 13, 2005 | 23.05 | 23.05 | 22.67 | 22.89 | 1,695,893 | -0.21(-0.93%) |
Sep 12, 2005 | 23.18 | 23.21 | 22.96 | 23.10 | 1,744,120 | -0.08(-0.34%) |
Sep 09, 2005 | 23.38 | 23.57 | 23.09 | 23.18 | 2,760,756 | -0.17(-0.72%) |
Sep 08, 2005 | 23.55 | 23.55 | 23.14 | 23.35 | 1,716,041 | -0.27(-1.13%) |
Sep 07, 2005 | 23.56 | 23.68 | 23.40 | 23.62 | 1,104,731 | +0.01(+0.04%) |
Sep 06, 2005 | 23.61 | 23.68 | 23.46 | 23.61 | 1,212,546 | +0.12(+0.52%) |
Sep 02, 2005 | 23.42 | 23.56 | 23.21 | 23.49 | 1,985,472 | +0.00(+0.02%) |
Sep 01, 2005 | 23.91 | 23.91 | 23.36 | 23.48 | 1,618,086 | -0.36(-1.53%) |
Aug 31, 2005 | 23.84 | 23.96 | 23.23 | 23.84 | 3,424,366 | -0.53(-2.18%) |
Aug 30, 2005 | 24.51 | 24.77 | 24.28 | 24.38 | 1,401,169 | -0.14(-0.55%) |
Aug 29, 2005 | 24.73 | 24.57 | 24.16 | 24.51 | 1,664,598 | -0.21(-0.87%) |
Aug 26, 2005 | 24.73 | 24.98 | 24.60 | 24.73 | 997,344 | -0.19(-0.75%) |
Aug 25, 2005 | 24.68 | 24.95 | 24.63 | 24.91 | 777,212 | +0.14(+0.55%) |
Aug 24, 2005 | 24.54 | 24.89 | 24.52 | 24.78 | 798,004 | +0.16(+0.64%) |
Aug 23, 2005 | 24.41 | 24.68 | 24.41 | 24.62 | 657,823 | +0.10(+0.42%) |
Aug 22, 2005 | 24.82 | 24.82 | 24.48 | 24.52 | 940,114 | -0.36(-1.46%) |
Aug 19, 2005 | 24.98 | 25.03 | 24.78 | 24.88 | 524,929 | -0.13(-0.50%) |
Aug 18, 2005 | 25.17 | 25.23 | 24.77 | 25.01 | 1,650,237 | -0.35(-1.38%) |
Aug 17, 2005 | 25.34 | 25.43 | 25.21 | 25.36 | 1,256,272 | +0.06(+0.24%) |
Aug 16, 2005 | 24.87 | 25.49 | 24.87 | 25.30 | 1,975,183 | +0.62(+2.50%) |
Aug 15, 2005 | 24.44 | 24.70 | 24.19 | 24.68 | 1,240,411 | +0.19(+0.76%) |
Aug 12, 2005 | 24.55 | 24.56 | 24.28 | 24.49 | 1,448,325 | -0.14(-0.57%) |
Aug 11, 2005 | 24.68 | 24.73 | 24.54 | 24.63 | 1,941,746 | -0.05(-0.19%) |
Aug 10, 2005 | 24.78 | 24.79 | 24.50 | 24.68 | 3,139,074 | -0.10(-0.40%) |
Aug 09, 2005 | 24.77 | 24.95 | 24.73 | 24.78 | 1,130,881 | +0.00(+0.02%) |
Aug 08, 2005 | 24.74 | 24.90 | 24.74 | 24.77 | 1,006,775 | +0.04(+0.15%) |
Aug 05, 2005 | 24.62 | 24.85 | 24.61 | 24.74 | 2,047,203 | +0.11(+0.45%) |
Aug 04, 2005 | 24.29 | 24.73 | 24.22 | 24.62 | 1,928,242 | +0.28(+1.13%) |
Aug 03, 2005 | 24.28 | 24.37 | 24.08 | 24.35 | 1,477,904 | -0.10(-0.40%) |
Aug 02, 2005 | 24.32 | 24.49 | 24.01 | 24.45 | 1,916,239 | +0.13(+0.54%) |