Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.40 | 22.49 | 22.35 | 22.40 | 1,777,716 | +0.06(+0.27%) |
Oct 28, 2005 | 22.11 | 22.34 | 22.01 | 22.34 | 1,120,212 | +0.35(+1.61%) |
Oct 27, 2005 | 22.31 | 22.31 | 21.95 | 21.99 | 1,075,228 | -0.20(-0.88%) |
Oct 26, 2005 | 22.28 | 22.43 | 22.19 | 22.19 | 1,666,915 | -0.20(-0.88%) |
Oct 25, 2005 | 22.45 | 22.53 | 22.22 | 22.38 | 1,030,775 | -0.03(-0.13%) |
Oct 24, 2005 | 22.08 | 22.43 | 22.08 | 22.41 | 3,240,016 | +0.34(+1.54%) |
Oct 21, 2005 | 22.25 | 22.31 | 22.04 | 22.07 | 1,373,792 | -0.15(-0.68%) |
Oct 20, 2005 | 22.38 | 22.64 | 22.16 | 22.22 | 597,791 | -0.29(-1.27%) |
Oct 19, 2005 | 22.19 | 22.51 | 22.08 | 22.51 | 1,965,214 | +0.29(+1.32%) |
Oct 18, 2005 | 22.39 | 22.39 | 22.17 | 22.22 | 1,552,798 | -0.16(-0.71%) |
Oct 17, 2005 | 22.52 | 22.52 | 22.21 | 22.37 | 5,129,329 | +0.05(+0.20%) |
Oct 14, 2005 | 22.22 | 22.37 | 22.14 | 22.33 | 2,428,718 | +0.20(+0.89%) |
Oct 13, 2005 | 22.23 | 22.23 | 21.99 | 22.13 | 6,506,571 | -0.03(-0.14%) |
Oct 12, 2005 | 22.16 | 22.32 | 22.03 | 22.16 | 1,408,293 | +0.00(+0.00%) |
Oct 11, 2005 | 22.19 | 22.36 | 22.13 | 22.16 | 538,742 | -0.12(-0.54%) |
Oct 10, 2005 | 22.43 | 22.43 | 22.25 | 22.28 | 518,572 | -0.17(-0.77%) |
Oct 07, 2005 | 22.36 | 22.46 | 22.30 | 22.46 | 3,149,783 | +0.20(+0.88%) |
Oct 06, 2005 | 22.19 | 22.39 | 22.10 | 22.26 | 8,185,164 | +0.15(+0.68%) |
Oct 05, 2005 | 22.30 | 22.37 | 22.11 | 22.11 | 3,298,800 | -0.28(-1.25%) |
Oct 04, 2005 | 22.68 | 22.72 | 22.39 | 22.39 | 2,121,529 | -0.20(-0.90%) |
Oct 03, 2005 | 22.80 | 22.80 | 22.56 | 22.59 | 1,202,748 | -0.14(-0.60%) |
Sep 30, 2005 | 22.61 | 22.73 | 22.58 | 22.73 | 346,865 | +0.11(+0.47%) |
Sep 29, 2005 | 22.55 | 22.64 | 22.31 | 22.62 | 1,418,908 | +0.11(+0.47%) |
Sep 28, 2005 | 22.52 | 22.57 | 22.37 | 22.52 | 201,431 | +0.01(+0.03%) |
Sep 27, 2005 | 22.28 | 22.56 | 22.28 | 22.51 | 2,047,220 | +0.12(+0.54%) |
Sep 26, 2005 | 22.46 | 22.61 | 22.29 | 22.39 | 1,807,705 | -0.03(-0.13%) |
Sep 23, 2005 | 22.42 | 22.47 | 22.21 | 22.42 | 2,515,103 | +0.17(+0.75%) |
Sep 22, 2005 | 22.13 | 22.32 | 22.09 | 22.25 | 4,866,593 | +0.09(+0.41%) |
Sep 21, 2005 | 22.16 | 22.31 | 22.08 | 22.16 | 797,762 | -0.08(-0.34%) |
Sep 20, 2005 | 22.35 | 22.65 | 22.24 | 22.24 | 837,836 | -0.15(-0.67%) |
Sep 19, 2005 | 22.69 | 22.62 | 22.29 | 22.39 | 2,261,788 | -0.30(-1.33%) |
Sep 16, 2005 | 22.64 | 22.73 | 22.50 | 22.69 | 1,519,226 | +0.07(+0.30%) |
Sep 15, 2005 | 22.68 | 22.70 | 22.57 | 22.62 | 211,515 | -0.03(-0.13%) |
Sep 14, 2005 | 22.83 | 22.86 | 22.61 | 22.65 | 2,396,871 | -0.17(-0.76%) |
Sep 13, 2005 | 22.86 | 22.92 | 22.76 | 22.83 | 823,505 | -0.10(-0.43%) |
Sep 12, 2005 | 22.72 | 22.92 | 22.68 | 22.92 | 947,177 | +0.14(+0.63%) |
Sep 09, 2005 | 22.65 | 22.80 | 22.65 | 22.78 | 358,542 | +0.13(+0.57%) |
Sep 08, 2005 | 22.65 | 22.74 | 22.59 | 22.65 | 265,390 | -0.13(-0.56%) |
Sep 07, 2005 | 22.68 | 22.78 | 22.62 | 22.78 | 2,622,984 | +0.09(+0.40%) |
Sep 06, 2005 | 22.34 | 22.71 | 22.34 | 22.69 | 1,085,047 | +0.26(+1.18%) |
Sep 02, 2005 | 22.43 | 22.51 | 22.27 | 22.43 | 874,991 | +0.08(+0.34%) |
Sep 01, 2005 | 21.97 | 22.50 | 21.97 | 22.35 | 1,328,543 | -0.09(-0.40%) |
Aug 31, 2005 | 22.24 | 22.46 | 22.14 | 22.44 | 1,400,994 | +0.17(+0.74%) |
Aug 30, 2005 | 22.34 | 22.37 | 22.10 | 22.28 | 2,193,980 | -0.18(-0.81%) |
Aug 29, 2005 | 22.32 | 22.46 | 22.20 | 22.46 | 343,945 | +0.14(+0.61%) |
Aug 26, 2005 | 22.46 | 22.46 | 22.29 | 22.32 | 2,141,831 | -0.12(-0.54%) |
Aug 25, 2005 | 22.42 | 22.49 | 22.38 | 22.44 | 460,850 | +0.04(+0.17%) |
Aug 24, 2005 | 22.56 | 22.70 | 22.39 | 22.40 | 606,947 | -0.18(-0.80%) |
Aug 23, 2005 | 22.70 | 22.72 | 22.55 | 22.59 | 600,976 | -0.11(-0.46%) |
Aug 22, 2005 | 22.63 | 22.85 | 22.62 | 22.69 | 723,719 | +0.05(+0.20%) |
Aug 19, 2005 | 22.66 | 22.76 | 22.64 | 22.65 | 716,686 | +0.09(+0.40%) |
Aug 18, 2005 | 22.53 | 22.68 | 22.53 | 22.56 | 628,974 | -0.10(-0.43%) |
Aug 17, 2005 | 22.72 | 22.77 | 22.50 | 22.65 | 1,121,273 | +0.06(+0.27%) |
Aug 16, 2005 | 22.79 | 22.83 | 22.58 | 22.59 | 1,312,752 | -0.26(-1.15%) |
Aug 15, 2005 | 22.75 | 22.91 | 22.65 | 22.86 | 776,266 | +0.05(+0.20%) |
Aug 12, 2005 | 22.93 | 22.98 | 22.74 | 22.81 | 1,149,272 | -0.10(-0.43%) |
Aug 11, 2005 | 22.66 | 22.92 | 22.66 | 22.91 | 581,735 | +0.19(+0.83%) |
Aug 10, 2005 | 22.83 | 22.98 | 22.65 | 22.72 | 533,036 | -0.02(-0.07%) |
Aug 09, 2005 | 22.63 | 22.80 | 22.63 | 22.74 | 617,961 | +0.17(+0.73%) |
Aug 08, 2005 | 22.66 | 22.75 | 22.57 | 22.57 | 925,150 | -0.05(-0.23%) |
Aug 05, 2005 | 22.65 | 22.77 | 22.61 | 22.62 | 838,102 | -0.12(-0.53%) |
Aug 04, 2005 | 22.91 | 22.91 | 22.72 | 22.74 | 554,002 | -0.15(-0.66%) |
Aug 03, 2005 | 22.95 | 22.95 | 22.84 | 22.89 | 1,682,573 | -0.05(-0.20%) |
Aug 02, 2005 | 22.91 | 23.00 | 22.87 | 22.94 | 1,297,625 | -0.03(-0.13%) |