Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.14 | 22.95 | 22.09 | 22.69 | 1,338,969 | +0.55(+2.47%) |
Oct 28, 2005 | 21.85 | 22.26 | 21.55 | 22.14 | 938,509 | +0.45(+2.07%) |
Oct 27, 2005 | 22.31 | 22.41 | 21.65 | 21.69 | 1,062,653 | -0.74(-3.28%) |
Oct 26, 2005 | 23.04 | 23.10 | 22.32 | 22.43 | 1,353,084 | -0.71(-3.08%) |
Oct 25, 2005 | 22.48 | 23.32 | 22.43 | 23.14 | 1,437,888 | +0.53(+2.36%) |
Oct 24, 2005 | 22.44 | 22.70 | 22.20 | 22.61 | 1,318,281 | +0.14(+0.63%) |
Oct 21, 2005 | 21.87 | 22.69 | 21.87 | 22.47 | 1,082,648 | +0.46(+2.08%) |
Oct 20, 2005 | 21.90 | 22.61 | 21.84 | 22.01 | 1,475,512 | +0.02(+0.10%) |
Oct 19, 2005 | 20.94 | 22.05 | 20.47 | 21.99 | 2,303,656 | +1.07(+5.13%) |
Oct 18, 2005 | 22.10 | 22.44 | 20.90 | 20.91 | 5,948,357 | -1.62(-7.19%) |
Oct 17, 2005 | 23.35 | 23.40 | 22.21 | 22.53 | 2,387,952 | -0.76(-3.25%) |
Oct 14, 2005 | 23.36 | 24.10 | 22.88 | 23.29 | 837,552 | +0.18(+0.78%) |
Oct 13, 2005 | 22.95 | 23.32 | 22.66 | 23.11 | 1,103,299 | +0.03(+0.13%) |
Oct 12, 2005 | 23.27 | 23.64 | 22.73 | 23.08 | 930,586 | -0.17(-0.74%) |
Oct 11, 2005 | 24.10 | 24.20 | 22.98 | 23.25 | 1,247,289 | -0.73(-3.03%) |
Oct 10, 2005 | 24.00 | 24.36 | 23.67 | 23.98 | 1,250,947 | -0.02(-0.09%) |
Oct 07, 2005 | 23.74 | 24.16 | 23.70 | 24.00 | 680,808 | +0.23(+0.98%) |
Oct 06, 2005 | 23.85 | 24.14 | 23.25 | 23.77 | 2,071,776 | -0.08(-0.31%) |
Oct 05, 2005 | 24.40 | 24.42 | 23.18 | 23.85 | 1,823,582 | -0.87(-3.52%) |
Oct 04, 2005 | 24.00 | 25.11 | 23.92 | 24.72 | 1,762,596 | +0.79(+3.29%) |
Oct 03, 2005 | 23.76 | 24.27 | 23.64 | 23.93 | 1,140,779 | +0.30(+1.27%) |
Sep 30, 2005 | 23.62 | 24.00 | 23.45 | 23.63 | 955,815 | +0.18(+0.77%) |
Sep 29, 2005 | 23.30 | 23.72 | 23.14 | 23.45 | 933,835 | +0.23(+0.97%) |
Sep 28, 2005 | 23.29 | 23.46 | 23.11 | 23.22 | 699,276 | +0.08(+0.32%) |
Sep 27, 2005 | 23.10 | 23.31 | 22.74 | 23.15 | 758,730 | +0.12(+0.52%) |
Sep 26, 2005 | 23.25 | 23.63 | 22.90 | 23.03 | 1,791,455 | -0.15(-0.65%) |
Sep 23, 2005 | 23.18 | 23.37 | 22.59 | 23.18 | 1,389,081 | -0.08(-0.35%) |
Sep 22, 2005 | 23.26 | 23.49 | 22.80 | 23.26 | 1,118,231 | +0.03(+0.13%) |
Sep 21, 2005 | 23.48 | 23.48 | 23.04 | 23.23 | 1,098,403 | -0.31(-1.31%) |
Sep 20, 2005 | 22.86 | 24.04 | 22.85 | 23.54 | 2,276,688 | +0.86(+3.77%) |
Sep 19, 2005 | 23.09 | 23.09 | 22.64 | 22.68 | 635,780 | -0.27(-1.18%) |
Sep 16, 2005 | 23.07 | 23.16 | 22.65 | 22.95 | 1,828,091 | +0.03(+0.13%) |
Sep 15, 2005 | 22.66 | 23.13 | 22.63 | 22.92 | 1,516,477 | +0.40(+1.77%) |
Sep 14, 2005 | 23.01 | 23.16 | 22.29 | 22.53 | 1,212,172 | -0.62(-2.66%) |
Sep 13, 2005 | 22.45 | 23.44 | 22.02 | 23.14 | 3,164,744 | +0.86(+3.84%) |
Sep 12, 2005 | 22.03 | 22.45 | 21.93 | 22.29 | 742,755 | +0.26(+1.16%) |
Sep 09, 2005 | 22.35 | 22.58 | 22.00 | 22.03 | 1,027,752 | -0.47(-2.07%) |
Sep 08, 2005 | 22.19 | 22.51 | 21.77 | 22.50 | 1,935,509 | +0.34(+1.52%) |
Sep 07, 2005 | 22.06 | 22.83 | 21.76 | 22.16 | 9,015,345 | +3.32(+17.64%) |
Sep 06, 2005 | 18.80 | 18.90 | 18.69 | 18.84 | 917,269 | +0.08(+0.44%) |
Sep 02, 2005 | 18.91 | 19.02 | 18.57 | 18.75 | 651,211 | -0.07(-0.40%) |
Sep 01, 2005 | 19.26 | 19.62 | 18.78 | 18.83 | 1,690,917 | -0.54(-2.79%) |
Aug 31, 2005 | 19.53 | 19.54 | 18.91 | 19.37 | 2,063,125 | -0.12(-0.62%) |
Aug 30, 2005 | 19.93 | 19.93 | 19.24 | 19.49 | 913,175 | -0.39(-1.96%) |
Aug 29, 2005 | 19.74 | 20.01 | 19.69 | 19.88 | 450,218 | -0.04(-0.19%) |
Aug 26, 2005 | 20.19 | 20.19 | 19.78 | 19.92 | 497,791 | -0.23(-1.15%) |
Aug 25, 2005 | 20.25 | 20.33 | 19.95 | 20.15 | 445,171 | +0.04(+0.19%) |
Aug 24, 2005 | 20.39 | 20.61 | 19.92 | 20.11 | 796,936 | -0.33(-1.61%) |
Aug 23, 2005 | 20.33 | 20.78 | 20.25 | 20.44 | 1,298,753 | +0.34(+1.72%) |
Aug 22, 2005 | 19.52 | 20.14 | 19.43 | 20.10 | 1,006,076 | +0.62(+3.20%) |
Aug 19, 2005 | 19.17 | 19.68 | 19.17 | 19.47 | 1,052,155 | +0.35(+1.84%) |
Aug 18, 2005 | 18.60 | 19.20 | 18.58 | 19.12 | 889,835 | +0.42(+2.25%) |
Aug 17, 2005 | 18.80 | 19.29 | 18.68 | 18.70 | 1,344,712 | -0.09(-0.48%) |
Aug 16, 2005 | 19.28 | 19.40 | 18.75 | 18.79 | 871,974 | -0.57(-2.94%) |
Aug 15, 2005 | 18.94 | 19.50 | 18.72 | 19.36 | 1,148,457 | +0.26(+1.37%) |
Aug 12, 2005 | 19.35 | 19.35 | 18.83 | 19.10 | 609,549 | -0.32(-1.66%) |
Aug 11, 2005 | 19.17 | 19.80 | 19.14 | 19.42 | 942,361 | +0.29(+1.53%) |
Aug 10, 2005 | 19.46 | 19.86 | 19.00 | 19.13 | 1,032,068 | -0.18(-0.93%) |
Aug 09, 2005 | 19.08 | 19.56 | 19.08 | 19.31 | 594,415 | +0.13(+0.66%) |
Aug 08, 2005 | 19.20 | 19.43 | 19.08 | 19.18 | 639,025 | -0.06(-0.31%) |
Aug 05, 2005 | 19.51 | 19.70 | 19.23 | 19.24 | 795,217 | -0.26(-1.35%) |
Aug 04, 2005 | 19.29 | 19.71 | 19.26 | 19.50 | 916,775 | -0.23(-1.18%) |
Aug 03, 2005 | 19.68 | 19.80 | 19.46 | 19.74 | 639,133 | +0.07(+0.34%) |
Aug 02, 2005 | 19.74 | 19.95 | 19.08 | 19.67 | 1,380,936 | -0.19(-0.94%) |