Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.85 | 21.02 | 20.79 | 20.91 | 58,710 | +0.06(+0.27%) |
Oct 28, 2005 | 20.71 | 20.94 | 20.71 | 20.86 | 78,031 | +0.12(+0.58%) |
Oct 27, 2005 | 20.83 | 20.87 | 20.68 | 20.74 | 109,942 | -0.08(-0.39%) |
Oct 26, 2005 | 20.80 | 20.88 | 20.76 | 20.82 | 110,440 | +0.02(+0.08%) |
Oct 25, 2005 | 20.74 | 20.83 | 20.64 | 20.80 | 108,072 | +0.02(+0.08%) |
Oct 24, 2005 | 20.70 | 20.79 | 20.60 | 20.79 | 103,834 | +0.13(+0.62%) |
Oct 21, 2005 | 20.54 | 20.81 | 20.49 | 20.66 | 35,774 | +0.07(+0.35%) |
Oct 20, 2005 | 20.67 | 20.86 | 20.58 | 20.59 | 65,067 | -0.11(-0.54%) |
Oct 19, 2005 | 40.87 | 22.91 | 20.33 | 20.70 | 99,097 | +0.26(+1.30%) |
Oct 18, 2005 | 20.50 | 20.59 | 20.43 | 20.43 | 89,125 | -0.26(-1.28%) |
Oct 17, 2005 | 20.86 | 20.86 | 20.67 | 20.70 | 50,359 | -0.21(-1.00%) |
Oct 14, 2005 | 21.00 | 21.07 | 20.82 | 20.91 | 79,402 | -0.11(-0.53%) |
Oct 13, 2005 | 20.94 | 21.16 | 20.79 | 21.02 | 133,875 | +0.08(+0.38%) |
Oct 12, 2005 | 20.90 | 20.95 | 20.79 | 20.94 | 63,198 | -0.01(-0.04%) |
Oct 11, 2005 | 20.93 | 20.98 | 20.87 | 20.95 | 74,541 | -0.03(-0.15%) |
Oct 10, 2005 | 20.92 | 20.98 | 20.86 | 20.98 | 168,154 | +0.00(+0.00%) |
Oct 07, 2005 | 20.91 | 21.07 | 20.78 | 20.98 | 123,529 | +0.02(+0.12%) |
Oct 06, 2005 | 21.33 | 21.34 | 20.79 | 20.95 | 109,319 | -0.43(-2.03%) |
Oct 05, 2005 | 21.56 | 21.56 | 21.29 | 21.39 | 155,689 | -0.23(-1.08%) |
Oct 04, 2005 | 21.73 | 21.83 | 21.62 | 21.62 | 44,625 | -0.14(-0.66%) |
Oct 03, 2005 | 21.82 | 21.82 | 21.60 | 21.76 | 81,023 | -0.07(-0.33%) |
Sep 30, 2005 | 21.81 | 21.84 | 21.67 | 21.84 | 55,220 | +0.03(+0.15%) |
Sep 29, 2005 | 21.76 | 21.80 | 21.68 | 21.80 | 63,821 | +0.12(+0.56%) |
Sep 28, 2005 | 21.52 | 21.84 | 21.43 | 21.68 | 122,532 | +0.18(+0.86%) |
Sep 27, 2005 | 21.09 | 21.51 | 20.99 | 21.50 | 107,324 | +0.47(+2.25%) |
Sep 26, 2005 | 21.01 | 21.25 | 20.92 | 21.03 | 125,648 | +0.06(+0.27%) |
Sep 23, 2005 | 20.97 | 21.04 | 20.94 | 20.97 | 213,153 | -0.05(-0.23%) |
Sep 22, 2005 | 21.02 | 21.04 | 20.94 | 21.02 | 84,139 | +0.06(+0.31%) |
Sep 21, 2005 | 21.32 | 21.32 | 20.86 | 20.95 | 93,986 | -0.37(-1.73%) |
Sep 20, 2005 | 21.50 | 21.50 | 21.24 | 21.32 | 76,411 | -0.18(-0.82%) |
Sep 19, 2005 | 21.27 | 21.50 | 21.22 | 21.50 | 180,619 | +0.19(+0.90%) |
Sep 16, 2005 | 21.30 | 21.50 | 21.19 | 21.31 | 90,870 | -0.03(-0.15%) |
Sep 15, 2005 | 21.23 | 21.36 | 21.23 | 21.34 | 70,552 | +0.17(+0.80%) |
Sep 14, 2005 | 21.03 | 21.24 | 20.96 | 21.17 | 114,305 | -0.02(-0.11%) |
Sep 13, 2005 | 21.31 | 21.32 | 21.17 | 21.20 | 104,956 | -0.16(-0.75%) |
Sep 12, 2005 | 20.77 | 21.54 | 20.74 | 21.36 | 191,464 | +0.54(+2.58%) |
Sep 09, 2005 | 20.87 | 20.87 | 20.72 | 20.82 | 57,339 | -0.02(-0.12%) |
Sep 08, 2005 | 20.88 | 20.92 | 20.75 | 20.84 | 73,544 | -0.04(-0.19%) |
Sep 07, 2005 | 20.72 | 20.92 | 20.67 | 20.88 | 127,642 | +0.14(+0.66%) |
Sep 06, 2005 | 20.83 | 20.86 | 20.67 | 20.75 | 141,728 | +0.08(+0.39%) |
Sep 02, 2005 | 20.54 | 20.67 | 20.48 | 20.67 | 65,691 | +0.09(+0.43%) |
Sep 01, 2005 | 20.45 | 20.59 | 20.45 | 20.58 | 136,492 | +0.13(+0.63%) |
Aug 31, 2005 | 20.47 | 20.54 | 20.39 | 20.45 | 144,096 | +0.03(+0.16%) |
Aug 30, 2005 | 20.50 | 20.59 | 20.31 | 20.42 | 92,989 | -0.18(-0.86%) |
Aug 29, 2005 | 20.48 | 20.66 | 20.43 | 20.59 | 104,956 | +0.05(+0.23%) |
Aug 26, 2005 | 20.55 | 20.61 | 20.47 | 20.55 | 89,374 | +0.05(+0.23%) |
Aug 25, 2005 | 20.62 | 20.66 | 20.26 | 20.50 | 303,400 | +0.26(+1.31%) |
Aug 24, 2005 | 20.27 | 20.30 | 20.18 | 20.23 | 206,297 | -0.08(-0.39%) |
Aug 23, 2005 | 20.46 | 20.47 | 20.26 | 20.31 | 198,444 | -0.14(-0.71%) |
Aug 22, 2005 | 20.45 | 20.55 | 20.45 | 20.46 | 58,959 | +0.02(+0.08%) |
Aug 19, 2005 | 20.55 | 20.59 | 20.44 | 20.44 | 158,431 | -0.06(-0.27%) |
Aug 18, 2005 | 20.47 | 20.58 | 20.35 | 20.50 | 230,355 | +0.00(+0.00%) |
Aug 17, 2005 | 20.45 | 20.54 | 20.36 | 20.50 | 178,375 | +0.11(+0.55%) |
Aug 16, 2005 | 20.40 | 20.49 | 20.20 | 20.38 | 181,492 | -0.11(-0.55%) |
Aug 15, 2005 | 20.50 | 20.62 | 20.34 | 20.50 | 96,355 | -0.04(-0.20%) |
Aug 12, 2005 | 20.39 | 20.58 | 20.34 | 20.54 | 114,305 | +0.05(+0.23%) |
Aug 11, 2005 | 20.43 | 20.59 | 20.33 | 20.49 | 168,279 | +0.06(+0.31%) |
Aug 10, 2005 | 20.51 | 20.63 | 20.43 | 20.43 | 156,063 | -0.09(-0.43%) |
Aug 09, 2005 | 20.63 | 20.67 | 20.48 | 20.51 | 165,785 | -0.13(-0.62%) |
Aug 08, 2005 | 20.69 | 20.71 | 20.44 | 20.64 | 217,142 | -0.10(-0.50%) |
Aug 05, 2005 | 21.03 | 21.03 | 20.70 | 20.75 | 387,540 | -0.29(-1.37%) |
Aug 04, 2005 | 20.79 | 21.03 | 20.78 | 21.03 | 378,565 | +0.21(+1.00%) |
Aug 03, 2005 | 20.86 | 20.86 | 20.66 | 20.83 | 290,811 | -0.03(-0.15%) |
Aug 02, 2005 | 20.70 | 20.88 | 20.42 | 20.86 | 435,531 | +0.00(+0.00%) |