Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.14 | 22.95 | 22.09 | 22.69 | 1,339,211 | +0.55(+2.47%) |
Oct 28, 2005 | 21.85 | 22.26 | 21.55 | 22.14 | 938,678 | +0.45(+2.07%) |
Oct 27, 2005 | 22.31 | 22.41 | 21.65 | 21.69 | 1,062,845 | -0.73(-3.28%) |
Oct 26, 2005 | 23.03 | 23.09 | 22.31 | 22.43 | 1,353,328 | -0.71(-3.08%) |
Oct 25, 2005 | 22.48 | 23.32 | 22.43 | 23.14 | 1,438,148 | +0.53(+2.36%) |
Oct 24, 2005 | 22.43 | 22.70 | 22.20 | 22.61 | 1,318,519 | +0.14(+0.63%) |
Oct 21, 2005 | 21.87 | 22.69 | 21.87 | 22.46 | 1,082,844 | +0.46(+2.08%) |
Oct 20, 2005 | 21.90 | 22.61 | 21.84 | 22.01 | 1,475,778 | +0.02(+0.10%) |
Oct 19, 2005 | 20.93 | 22.05 | 20.47 | 21.98 | 2,304,072 | +1.07(+5.13%) |
Oct 18, 2005 | 22.10 | 22.43 | 20.90 | 20.91 | 5,949,431 | -1.62(-7.19%) |
Oct 17, 2005 | 23.35 | 23.39 | 22.21 | 22.53 | 2,388,383 | -0.76(-3.25%) |
Oct 14, 2005 | 23.36 | 24.10 | 22.88 | 23.29 | 837,703 | +0.18(+0.78%) |
Oct 13, 2005 | 22.95 | 23.32 | 22.66 | 23.11 | 1,103,498 | +0.03(+0.13%) |
Oct 12, 2005 | 23.27 | 23.64 | 22.73 | 23.08 | 930,754 | -0.17(-0.74%) |
Oct 11, 2005 | 24.10 | 24.20 | 22.97 | 23.25 | 1,247,514 | -0.73(-3.03%) |
Oct 10, 2005 | 24.00 | 24.35 | 23.66 | 23.98 | 1,251,173 | -0.02(-0.09%) |
Oct 07, 2005 | 23.74 | 24.16 | 23.70 | 24.00 | 680,931 | +0.23(+0.98%) |
Oct 06, 2005 | 23.85 | 24.14 | 23.25 | 23.77 | 2,072,150 | -0.07(-0.31%) |
Oct 05, 2005 | 24.40 | 24.42 | 23.18 | 23.84 | 1,823,912 | -0.87(-3.52%) |
Oct 04, 2005 | 24.00 | 25.11 | 23.92 | 24.71 | 1,762,915 | +0.79(+3.29%) |
Oct 03, 2005 | 23.75 | 24.26 | 23.63 | 23.93 | 1,140,985 | +0.30(+1.27%) |
Sep 30, 2005 | 23.62 | 24.00 | 23.45 | 23.63 | 955,987 | +0.18(+0.77%) |
Sep 29, 2005 | 23.30 | 23.72 | 23.14 | 23.45 | 934,003 | +0.23(+0.97%) |
Sep 28, 2005 | 23.29 | 23.45 | 23.11 | 23.22 | 699,402 | +0.07(+0.32%) |
Sep 27, 2005 | 23.10 | 23.30 | 22.73 | 23.15 | 758,867 | +0.12(+0.52%) |
Sep 26, 2005 | 23.25 | 23.63 | 22.90 | 23.03 | 1,791,778 | -0.15(-0.65%) |
Sep 23, 2005 | 23.18 | 23.36 | 22.58 | 23.18 | 1,389,332 | -0.08(-0.35%) |
Sep 22, 2005 | 23.26 | 23.48 | 22.80 | 23.26 | 1,118,433 | +0.03(+0.13%) |
Sep 21, 2005 | 23.48 | 23.48 | 23.04 | 23.23 | 1,098,601 | -0.31(-1.31%) |
Sep 20, 2005 | 22.85 | 24.04 | 22.85 | 23.54 | 2,277,099 | +0.86(+3.77%) |
Sep 19, 2005 | 23.09 | 23.09 | 22.64 | 22.68 | 635,895 | -0.27(-1.18%) |
Sep 16, 2005 | 23.06 | 23.15 | 22.65 | 22.95 | 1,828,421 | +0.03(+0.13%) |
Sep 15, 2005 | 22.66 | 23.12 | 22.63 | 22.92 | 1,516,751 | +0.40(+1.76%) |
Sep 14, 2005 | 23.01 | 23.16 | 22.29 | 22.52 | 1,212,391 | -0.61(-2.66%) |
Sep 13, 2005 | 22.45 | 23.44 | 22.01 | 23.14 | 3,165,315 | +0.86(+3.84%) |
Sep 12, 2005 | 22.03 | 22.45 | 21.92 | 22.28 | 742,889 | +0.25(+1.16%) |
Sep 09, 2005 | 22.35 | 22.58 | 22.00 | 22.03 | 1,027,937 | -0.46(-2.07%) |
Sep 08, 2005 | 22.19 | 22.51 | 21.77 | 22.49 | 1,935,859 | +0.34(+1.52%) |
Sep 07, 2005 | 22.06 | 22.82 | 21.76 | 22.16 | 9,016,973 | +3.32(+17.64%) |
Sep 06, 2005 | 18.80 | 18.90 | 18.69 | 18.83 | 917,434 | +0.08(+0.44%) |
Sep 02, 2005 | 18.91 | 19.01 | 18.56 | 18.75 | 651,328 | -0.07(-0.40%) |
Sep 01, 2005 | 19.25 | 19.61 | 18.78 | 18.83 | 1,691,222 | -0.54(-2.79%) |
Aug 31, 2005 | 19.53 | 19.54 | 18.91 | 19.37 | 2,063,498 | -0.12(-0.62%) |
Aug 30, 2005 | 19.93 | 19.93 | 19.24 | 19.49 | 913,340 | -0.39(-1.96%) |
Aug 29, 2005 | 19.73 | 20.01 | 19.69 | 19.88 | 450,299 | -0.04(-0.19%) |
Aug 26, 2005 | 20.18 | 20.18 | 19.78 | 19.91 | 497,881 | -0.23(-1.15%) |
Aug 25, 2005 | 20.24 | 20.33 | 19.94 | 20.15 | 445,251 | +0.04(+0.19%) |
Aug 24, 2005 | 20.39 | 20.60 | 19.92 | 20.11 | 797,080 | -0.33(-1.61%) |
Aug 23, 2005 | 20.33 | 20.78 | 20.24 | 20.44 | 1,298,987 | +0.34(+1.72%) |
Aug 22, 2005 | 19.52 | 20.14 | 19.43 | 20.09 | 1,006,258 | +0.62(+3.20%) |
Aug 19, 2005 | 19.16 | 19.68 | 19.16 | 19.47 | 1,052,345 | +0.35(+1.84%) |
Aug 18, 2005 | 18.60 | 19.19 | 18.58 | 19.12 | 889,996 | +0.42(+2.25%) |
Aug 17, 2005 | 18.80 | 19.28 | 18.68 | 18.70 | 1,344,955 | -0.09(-0.48%) |
Aug 16, 2005 | 19.28 | 19.40 | 18.74 | 18.79 | 872,132 | -0.57(-2.94%) |
Aug 15, 2005 | 18.94 | 19.49 | 18.71 | 19.36 | 1,148,664 | +0.26(+1.37%) |
Aug 12, 2005 | 19.35 | 19.35 | 18.83 | 19.10 | 609,659 | -0.32(-1.66%) |
Aug 11, 2005 | 19.17 | 19.80 | 19.13 | 19.42 | 942,531 | +0.29(+1.53%) |
Aug 10, 2005 | 19.46 | 19.85 | 19.00 | 19.13 | 1,032,255 | -0.18(-0.93%) |
Aug 09, 2005 | 19.07 | 19.55 | 19.07 | 19.31 | 594,522 | +0.13(+0.66%) |
Aug 08, 2005 | 19.20 | 19.43 | 19.07 | 19.18 | 639,140 | -0.06(-0.31%) |
Aug 05, 2005 | 19.51 | 19.70 | 19.23 | 19.24 | 795,360 | -0.26(-1.35%) |
Aug 04, 2005 | 19.28 | 19.70 | 19.25 | 19.50 | 916,941 | -0.23(-1.18%) |
Aug 03, 2005 | 19.68 | 19.80 | 19.46 | 19.73 | 639,248 | +0.07(+0.34%) |
Aug 02, 2005 | 19.74 | 19.95 | 19.08 | 19.67 | 1,381,185 | -0.19(-0.94%) |