Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.19 | 20.20 | 19.85 | 20.20 | 5,396 | +0.46(+2.33%) |
Oct 28, 2005 | 19.70 | 19.74 | 19.70 | 19.74 | 1,499 | +0.27(+1.37%) |
Oct 27, 2005 | 19.66 | 19.66 | 19.47 | 19.47 | 4,497 | -0.30(-1.52%) |
Oct 26, 2005 | 19.84 | 19.86 | 19.77 | 19.77 | 157,703 | -0.06(-0.32%) |
Oct 25, 2005 | 19.88 | 20.06 | 19.76 | 19.83 | 8,394 | -0.12(-0.62%) |
Oct 24, 2005 | 19.87 | 19.96 | 19.85 | 19.96 | 5,396 | +0.31(+1.56%) |
Oct 21, 2005 | 19.48 | 19.65 | 19.48 | 19.65 | 7,195 | +0.19(+0.98%) |
Oct 20, 2005 | 19.74 | 19.74 | 19.41 | 19.46 | 54,566 | -0.25(-1.29%) |
Oct 19, 2005 | 19.27 | 19.71 | 19.27 | 19.71 | 5,996 | +0.20(+1.03%) |
Oct 18, 2005 | 19.73 | 19.73 | 19.48 | 19.51 | 11,393 | -0.19(-0.98%) |
Oct 17, 2005 | 19.63 | 19.74 | 19.63 | 19.71 | 8,095 | +0.02(+0.12%) |
Oct 14, 2005 | 19.39 | 19.68 | 19.39 | 19.68 | 7,495 | +0.31(+1.62%) |
Oct 13, 2005 | 19.25 | 19.37 | 19.14 | 19.37 | 21,586 | +0.02(+0.09%) |
Oct 12, 2005 | 19.55 | 19.58 | 19.35 | 19.35 | 11,393 | -0.26(-1.33%) |
Oct 11, 2005 | 19.93 | 19.93 | 19.61 | 19.61 | 11,692 | -0.23(-1.16%) |
Oct 10, 2005 | 20.10 | 20.10 | 19.82 | 19.84 | 8,095 | -0.22(-1.11%) |
Oct 07, 2005 | 20.23 | 20.23 | 19.99 | 20.07 | 53,667 | +0.12(+0.60%) |
Oct 06, 2005 | 20.06 | 20.06 | 19.81 | 19.95 | 14,391 | -0.14(-0.71%) |
Oct 05, 2005 | 20.35 | 20.38 | 20.09 | 20.09 | 9,294 | -0.53(-2.56%) |
Oct 04, 2005 | 20.93 | 20.93 | 20.62 | 20.62 | 20,087 | -0.18(-0.87%) |
Oct 03, 2005 | 20.72 | 20.80 | 20.72 | 20.80 | 3,597 | +0.09(+0.45%) |
Sep 30, 2005 | 20.58 | 20.70 | 20.58 | 20.70 | 11,692 | +0.12(+0.60%) |
Sep 29, 2005 | 20.35 | 20.58 | 20.22 | 20.58 | 91,444 | +0.25(+1.25%) |
Sep 28, 2005 | 20.50 | 20.50 | 20.33 | 20.33 | 4,797 | -0.10(-0.51%) |
Sep 27, 2005 | 20.31 | 20.49 | 20.27 | 20.43 | 5,996 | +0.01(+0.05%) |
Sep 26, 2005 | 20.45 | 20.54 | 20.36 | 20.42 | 16,190 | +0.01(+0.03%) |
Sep 23, 2005 | 20.41 | 20.41 | 20.19 | 20.41 | 4,497 | +0.06(+0.29%) |
Sep 22, 2005 | 19.97 | 20.35 | 19.97 | 20.35 | 11,992 | +0.10(+0.48%) |
Sep 21, 2005 | 20.43 | 20.46 | 20.25 | 20.25 | 56,665 | -0.28(-1.38%) |
Sep 20, 2005 | 20.59 | 20.59 | 20.54 | 20.54 | 1,798 | -0.15(-0.73%) |
Sep 19, 2005 | 20.78 | 20.78 | 20.68 | 20.69 | 26,084 | -0.16(-0.76%) |
Sep 16, 2005 | 20.77 | 20.85 | 20.74 | 20.85 | 48,570 | +0.01(+0.05%) |
Sep 15, 2005 | 20.93 | 20.95 | 20.84 | 20.84 | 71,956 | -0.09(-0.44%) |
Sep 14, 2005 | 21.02 | 21.02 | 20.93 | 20.93 | 3,597 | -0.17(-0.81%) |
Sep 13, 2005 | 21.15 | 21.21 | 21.10 | 21.10 | 5,396 | -0.15(-0.72%) |
Sep 12, 2005 | 21.18 | 21.31 | 21.18 | 21.25 | 10,793 | +0.10(+0.48%) |
Sep 09, 2005 | 21.05 | 21.15 | 21.05 | 21.15 | 8,994 | +0.12(+0.57%) |
Sep 08, 2005 | 21.09 | 21.11 | 21.03 | 21.03 | 7,195 | -0.03(-0.12%) |
Sep 07, 2005 | 21.05 | 21.10 | 21.03 | 21.06 | 23,385 | +0.01(+0.05%) |
Sep 06, 2005 | 20.99 | 21.05 | 20.98 | 21.05 | 10,793 | +0.29(+1.38%) |
Sep 02, 2005 | 20.85 | 20.88 | 20.76 | 20.76 | 15,290 | -0.13(-0.62%) |
Sep 01, 2005 | 20.85 | 20.95 | 20.85 | 20.89 | 26,084 | +0.33(+1.61%) |
Aug 31, 2005 | 20.43 | 20.63 | 20.41 | 20.56 | 35,978 | +0.16(+0.80%) |
Aug 30, 2005 | 20.38 | 20.42 | 20.31 | 20.40 | 25,184 | -0.05(-0.22%) |
Aug 29, 2005 | 20.17 | 20.44 | 20.16 | 20.44 | 9,893 | +0.11(+0.54%) |
Aug 26, 2005 | 20.33 | 20.33 | 20.33 | 20.33 | 3,597 | -0.22(-1.07%) |
Aug 25, 2005 | 20.51 | 20.56 | 20.51 | 20.55 | 25,184 | +0.11(+0.55%) |
Aug 24, 2005 | 20.51 | 20.63 | 20.44 | 20.44 | 62,062 | -0.09(-0.46%) |
Aug 23, 2005 | 20.49 | 20.53 | 20.42 | 20.53 | 35,978 | +0.06(+0.28%) |
Aug 22, 2005 | 20.40 | 20.51 | 20.37 | 20.48 | 25,184 | +0.16(+0.79%) |
Aug 19, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 8,994 | -0.06(-0.27%) |
Aug 18, 2005 | 20.26 | 20.37 | 20.25 | 20.37 | 32,380 | -0.09(-0.46%) |
Aug 17, 2005 | 20.35 | 20.50 | 20.35 | 20.47 | 14,391 | +0.03(+0.14%) |
Aug 16, 2005 | 20.57 | 20.60 | 20.44 | 20.44 | 25,184 | -0.28(-1.35%) |
Aug 15, 2005 | 20.65 | 20.72 | 20.52 | 20.72 | 17,989 | +0.16(+0.80%) |
Aug 12, 2005 | 20.57 | 20.57 | 20.55 | 20.55 | 18,888 | -0.01(-0.07%) |
Aug 11, 2005 | 20.50 | 20.65 | 20.50 | 20.57 | 17,989 | +0.09(+0.43%) |
Aug 10, 2005 | 20.63 | 20.71 | 20.48 | 20.48 | 19,787 | -0.03(-0.14%) |
Aug 09, 2005 | 20.54 | 20.54 | 20.49 | 20.51 | 10,793 | -0.02(-0.10%) |
Aug 08, 2005 | 20.64 | 20.64 | 20.53 | 20.53 | 5,396 | +0.03(+0.17%) |
Aug 05, 2005 | 20.70 | 20.70 | 20.46 | 20.49 | 31,480 | -0.41(-1.98%) |
Aug 04, 2005 | 21.07 | 21.07 | 20.91 | 20.91 | 3,597 | -0.22(-1.06%) |
Aug 03, 2005 | 21.08 | 21.20 | 21.08 | 21.13 | 32,380 | +0.04(+0.19%) |
Aug 02, 2005 | 21.07 | 21.14 | 21.07 | 21.09 | 17,089 | -0.02(-0.08%) |