Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.25 | 18.70 | 18.25 | 18.61 | 5,360,930 | +0.36(+1.96%) |
Oct 28, 2005 | 18.09 | 18.30 | 17.96 | 18.25 | 7,389,095 | +0.31(+1.71%) |
Oct 27, 2005 | 18.08 | 18.13 | 17.83 | 17.94 | 5,111,715 | -0.12(-0.69%) |
Oct 26, 2005 | 18.06 | 18.25 | 18.02 | 18.07 | 4,731,731 | +0.03(+0.14%) |
Oct 25, 2005 | 18.13 | 18.25 | 18.00 | 18.04 | 5,154,838 | -0.21(-1.17%) |
Oct 24, 2005 | 17.89 | 18.30 | 17.89 | 18.26 | 7,211,844 | +0.45(+2.55%) |
Oct 21, 2005 | 17.65 | 17.86 | 17.65 | 17.80 | 8,570,208 | +0.15(+0.85%) |
Oct 20, 2005 | 18.50 | 18.50 | 17.50 | 17.65 | 16,392,771 | -1.07(-5.74%) |
Oct 19, 2005 | 18.43 | 18.78 | 18.32 | 18.73 | 4,462,075 | +0.23(+1.24%) |
Oct 18, 2005 | 18.46 | 18.59 | 18.36 | 18.50 | 2,299,221 | -0.05(-0.27%) |
Oct 17, 2005 | 18.57 | 18.62 | 18.42 | 18.55 | 2,530,236 | +0.00(+0.00%) |
Oct 14, 2005 | 18.41 | 18.60 | 18.37 | 18.55 | 3,182,116 | +0.14(+0.78%) |
Oct 13, 2005 | 18.43 | 18.52 | 18.27 | 18.41 | 5,003,628 | -0.25(-1.32%) |
Oct 12, 2005 | 18.70 | 18.78 | 18.50 | 18.65 | 3,119,112 | -0.04(-0.21%) |
Oct 11, 2005 | 18.95 | 18.99 | 18.68 | 18.69 | 4,696,449 | -0.24(-1.25%) |
Oct 10, 2005 | 19.00 | 19.06 | 18.82 | 18.93 | 2,826,214 | -0.07(-0.36%) |
Oct 07, 2005 | 18.93 | 19.06 | 18.93 | 19.00 | 2,970,423 | +0.18(+0.97%) |
Oct 06, 2005 | 18.83 | 19.00 | 18.62 | 18.81 | 3,532,697 | +0.05(+0.25%) |
Oct 05, 2005 | 18.91 | 19.06 | 18.77 | 18.77 | 4,653,607 | -0.19(-1.00%) |
Oct 04, 2005 | 19.21 | 19.37 | 18.96 | 18.96 | 3,371,967 | -0.26(-1.34%) |
Oct 03, 2005 | 19.23 | 19.34 | 19.18 | 19.21 | 2,053,366 | -0.01(-0.06%) |
Sep 30, 2005 | 19.16 | 19.22 | 19.00 | 19.22 | 2,574,198 | +0.10(+0.54%) |
Sep 29, 2005 | 18.93 | 19.13 | 18.78 | 19.12 | 3,283,482 | +0.26(+1.38%) |
Sep 28, 2005 | 18.93 | 18.97 | 18.61 | 18.86 | 4,544,960 | -0.07(-0.38%) |
Sep 27, 2005 | 18.82 | 19.01 | 18.68 | 18.93 | 4,245,621 | +0.18(+0.95%) |
Sep 26, 2005 | 19.05 | 19.23 | 18.57 | 18.75 | 3,647,504 | -0.17(-0.91%) |
Sep 23, 2005 | 18.92 | 18.95 | 18.53 | 18.92 | 3,571,900 | +0.22(+1.16%) |
Sep 22, 2005 | 18.61 | 18.79 | 18.46 | 18.71 | 3,889,719 | +0.21(+1.16%) |
Sep 21, 2005 | 18.59 | 18.65 | 18.46 | 18.49 | 5,130,196 | -0.14(-0.77%) |
Sep 20, 2005 | 18.72 | 18.83 | 18.59 | 18.63 | 4,337,467 | -0.08(-0.42%) |
Sep 19, 2005 | 18.68 | 18.72 | 18.54 | 18.71 | 4,782,415 | +0.07(+0.38%) |
Sep 16, 2005 | 18.90 | 18.99 | 18.47 | 18.64 | 16,478,456 | -0.28(-1.47%) |
Sep 15, 2005 | 19.30 | 19.38 | 18.89 | 18.92 | 4,968,906 | -0.35(-1.80%) |
Sep 14, 2005 | 19.69 | 19.71 | 19.16 | 19.27 | 4,735,652 | -0.34(-1.73%) |
Sep 13, 2005 | 19.84 | 19.86 | 19.59 | 19.61 | 3,035,107 | -0.23(-1.17%) |
Sep 12, 2005 | 19.61 | 19.91 | 19.61 | 19.84 | 4,432,393 | +0.20(+1.02%) |
Sep 09, 2005 | 19.34 | 19.67 | 19.32 | 19.64 | 2,697,126 | +0.30(+1.55%) |
Sep 08, 2005 | 19.11 | 19.39 | 19.11 | 19.34 | 5,148,677 | -0.12(-0.62%) |
Sep 07, 2005 | 19.43 | 19.55 | 19.40 | 19.46 | 2,322,743 | -0.03(-0.13%) |
Sep 06, 2005 | 19.35 | 19.55 | 19.33 | 19.48 | 3,238,119 | +0.27(+1.39%) |
Sep 02, 2005 | 19.24 | 19.35 | 19.17 | 19.22 | 2,340,664 | +0.13(+0.67%) |
Sep 01, 2005 | 19.22 | 19.31 | 19.08 | 19.09 | 3,145,434 | -0.04(-0.21%) |
Aug 31, 2005 | 18.67 | 19.13 | 18.60 | 19.13 | 3,660,105 | +0.41(+2.17%) |
Aug 30, 2005 | 18.88 | 18.90 | 18.55 | 18.72 | 2,993,104 | -0.23(-1.22%) |
Aug 29, 2005 | 18.79 | 19.01 | 18.76 | 18.95 | 3,284,322 | +0.04(+0.19%) |
Aug 26, 2005 | 19.01 | 19.07 | 18.87 | 18.92 | 3,282,642 | -0.16(-0.82%) |
Aug 25, 2005 | 19.14 | 19.20 | 18.97 | 19.07 | 2,208,216 | -0.03(-0.17%) |
Aug 24, 2005 | 19.28 | 19.42 | 19.07 | 19.11 | 2,552,637 | -0.23(-1.20%) |
Aug 23, 2005 | 19.22 | 19.38 | 19.13 | 19.34 | 4,032,248 | +0.08(+0.43%) |
Aug 22, 2005 | 19.46 | 19.46 | 19.20 | 19.26 | 2,941,581 | -0.17(-0.90%) |
Aug 19, 2005 | 19.58 | 19.58 | 19.39 | 19.43 | 2,562,158 | -0.04(-0.18%) |
Aug 18, 2005 | 19.61 | 19.61 | 19.43 | 19.47 | 2,051,686 | -0.15(-0.76%) |
Aug 17, 2005 | 19.57 | 19.73 | 19.48 | 19.62 | 2,474,512 | -0.10(-0.49%) |
Aug 16, 2005 | 19.91 | 19.96 | 19.71 | 19.71 | 2,758,450 | -0.18(-0.90%) |
Aug 15, 2005 | 19.97 | 20.02 | 19.79 | 19.89 | 1,814,791 | -0.08(-0.39%) |
Aug 12, 2005 | 20.03 | 20.07 | 19.88 | 19.97 | 1,746,747 | -0.14(-0.69%) |
Aug 11, 2005 | 19.94 | 20.11 | 19.86 | 20.11 | 2,016,124 | +0.17(+0.86%) |
Aug 10, 2005 | 19.81 | 20.11 | 19.79 | 19.94 | 3,656,745 | +0.12(+0.63%) |
Aug 09, 2005 | 20.08 | 20.14 | 19.77 | 19.81 | 3,262,761 | -0.26(-1.30%) |
Aug 08, 2005 | 20.13 | 20.14 | 20.00 | 20.07 | 3,138,433 | +0.07(+0.34%) |
Aug 05, 2005 | 20.13 | 20.29 | 19.96 | 20.01 | 2,514,835 | -0.12(-0.60%) |
Aug 04, 2005 | 20.11 | 20.27 | 20.09 | 20.13 | 2,015,284 | -0.11(-0.55%) |
Aug 03, 2005 | 20.13 | 20.37 | 19.99 | 20.24 | 4,475,516 | -0.00(-0.02%) |
Aug 02, 2005 | 19.77 | 20.28 | 19.75 | 20.24 | 5,033,590 | +0.36(+1.81%) |