Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.45 | 22.03 | 21.31 | 21.48 | 569,000 | +0.68(+3.29%) |
Oct 28, 2005 | 20.43 | 20.80 | 20.39 | 20.80 | 146,800 | +0.47(+2.31%) |
Oct 27, 2005 | 20.75 | 20.77 | 20.27 | 20.32 | 224,500 | -0.41(-2.00%) |
Oct 26, 2005 | 20.97 | 20.97 | 20.70 | 20.74 | 151,600 | -0.11(-0.50%) |
Oct 25, 2005 | 20.80 | 21.02 | 20.65 | 20.84 | 229,700 | +0.05(+0.24%) |
Oct 24, 2005 | 20.75 | 20.84 | 20.57 | 20.80 | 163,300 | +0.25(+1.19%) |
Oct 21, 2005 | 20.23 | 20.57 | 20.18 | 20.55 | 128,200 | +0.37(+1.83%) |
Oct 20, 2005 | 20.45 | 20.48 | 20.11 | 20.18 | 187,100 | -0.23(-1.10%) |
Oct 19, 2005 | 20.18 | 20.43 | 20.05 | 20.41 | 179,700 | +0.12(+0.62%) |
Oct 18, 2005 | 20.53 | 20.55 | 20.20 | 20.28 | 132,700 | -0.20(-0.98%) |
Oct 17, 2005 | 20.40 | 20.59 | 20.27 | 20.48 | 111,700 | +0.05(+0.27%) |
Oct 14, 2005 | 20.50 | 20.50 | 20.27 | 20.43 | 101,700 | -0.02(-0.07%) |
Oct 13, 2005 | 20.42 | 20.65 | 20.21 | 20.44 | 143,900 | +0.02(+0.10%) |
Oct 12, 2005 | 20.75 | 20.85 | 20.33 | 20.42 | 227,600 | -0.37(-1.78%) |
Oct 11, 2005 | 20.89 | 21.10 | 20.62 | 20.79 | 331,300 | +0.00(+0.02%) |
Oct 10, 2005 | 20.93 | 21.09 | 20.77 | 20.79 | 196,400 | -0.16(-0.76%) |
Oct 07, 2005 | 21.05 | 21.05 | 20.72 | 20.95 | 149,800 | +0.04(+0.19%) |
Oct 06, 2005 | 20.88 | 21.00 | 20.70 | 20.91 | 231,100 | +0.04(+0.19%) |
Oct 05, 2005 | 21.23 | 21.25 | 20.86 | 20.86 | 394,600 | -0.36(-1.70%) |
Oct 04, 2005 | 21.47 | 21.76 | 21.23 | 21.23 | 170,900 | -0.41(-1.92%) |
Oct 03, 2005 | 21.50 | 21.71 | 21.43 | 21.64 | 242,100 | +0.09(+0.42%) |
Sep 30, 2005 | 21.52 | 21.60 | 21.43 | 21.55 | 262,900 | +0.03(+0.12%) |
Sep 29, 2005 | 21.25 | 21.52 | 21.18 | 21.52 | 185,800 | +0.25(+1.18%) |
Sep 28, 2005 | 21.45 | 21.49 | 21.22 | 21.27 | 138,900 | -0.11(-0.51%) |
Sep 27, 2005 | 21.68 | 21.68 | 21.32 | 21.39 | 261,900 | -0.27(-1.27%) |
Sep 26, 2005 | 21.88 | 21.90 | 21.60 | 21.66 | 186,300 | -0.12(-0.55%) |
Sep 23, 2005 | 21.63 | 21.91 | 21.45 | 21.78 | 194,400 | +0.31(+1.44%) |
Sep 22, 2005 | 21.32 | 21.57 | 21.25 | 21.47 | 236,000 | +0.21(+1.01%) |
Sep 21, 2005 | 21.85 | 21.85 | 21.25 | 21.25 | 374,700 | -0.62(-2.83%) |
Sep 20, 2005 | 22.09 | 22.12 | 21.82 | 21.88 | 290,700 | -0.21(-0.95%) |
Sep 19, 2005 | 22.09 | 22.30 | 21.75 | 22.09 | 293,200 | -0.11(-0.47%) |
Sep 16, 2005 | 22.35 | 22.36 | 22.18 | 22.19 | 1,253,300 | -0.16(-0.72%) |
Sep 15, 2005 | 22.32 | 22.45 | 22.10 | 22.35 | 232,200 | +0.32(+1.43%) |
Sep 14, 2005 | 21.93 | 22.13 | 21.93 | 22.04 | 282,900 | +0.29(+1.31%) |
Sep 13, 2005 | 22.05 | 22.08 | 21.70 | 21.75 | 349,400 | -0.30(-1.36%) |
Sep 12, 2005 | 22.05 | 22.19 | 21.90 | 22.05 | 331,800 | +0.05(+0.25%) |
Sep 09, 2005 | 21.52 | 22.00 | 21.52 | 22.00 | 350,000 | +0.48(+2.23%) |
Sep 08, 2005 | 20.98 | 21.61 | 20.98 | 21.52 | 277,400 | +0.50(+2.35%) |
Sep 07, 2005 | 21.25 | 21.48 | 21.00 | 21.02 | 521,500 | -0.22(-1.04%) |
Sep 06, 2005 | 20.46 | 21.24 | 20.45 | 21.24 | 484,500 | +0.83(+4.07%) |
Sep 02, 2005 | 20.41 | 20.56 | 20.29 | 20.41 | 145,000 | +0.02(+0.10%) |
Sep 01, 2005 | 20.38 | 20.56 | 20.21 | 20.39 | 167,500 | +0.03(+0.15%) |
Aug 31, 2005 | 20.09 | 20.36 | 19.98 | 20.36 | 240,400 | +0.22(+1.12%) |
Aug 30, 2005 | 20.00 | 20.16 | 19.88 | 20.14 | 310,600 | +0.14(+0.70%) |
Aug 29, 2005 | 19.93 | 20.07 | 19.77 | 20.00 | 225,000 | +0.02(+0.08%) |
Aug 26, 2005 | 19.98 | 20.05 | 19.88 | 19.98 | 299,400 | +0.03(+0.13%) |
Aug 25, 2005 | 19.99 | 20.00 | 19.91 | 19.95 | 170,900 | +0.00(+0.00%) |
Aug 24, 2005 | 20.10 | 20.15 | 19.79 | 19.95 | 188,000 | -0.09(-0.42%) |
Aug 23, 2005 | 20.04 | 20.12 | 20.00 | 20.04 | 290,100 | +0.00(+0.00%) |
Aug 22, 2005 | 20.00 | 20.19 | 19.98 | 20.04 | 222,200 | +0.06(+0.33%) |
Aug 19, 2005 | 19.98 | 20.05 | 19.90 | 19.98 | 165,300 | -0.02(-0.10%) |
Aug 18, 2005 | 19.99 | 20.02 | 19.78 | 20.00 | 180,500 | -0.00(-0.02%) |
Aug 17, 2005 | 19.90 | 20.11 | 19.86 | 20.00 | 181,400 | +0.10(+0.50%) |
Aug 16, 2005 | 20.41 | 20.41 | 19.88 | 19.90 | 214,300 | -0.50(-2.45%) |
Aug 15, 2005 | 20.20 | 20.48 | 20.11 | 20.40 | 191,200 | +0.20(+1.02%) |
Aug 12, 2005 | 20.20 | 20.25 | 19.95 | 20.20 | 217,000 | -0.02(-0.12%) |
Aug 11, 2005 | 19.84 | 20.23 | 19.80 | 20.22 | 244,700 | +0.42(+2.12%) |
Aug 10, 2005 | 19.62 | 19.89 | 19.52 | 19.80 | 237,100 | +0.28(+1.41%) |
Aug 09, 2005 | 19.27 | 19.89 | 19.25 | 19.52 | 477,900 | +0.35(+1.85%) |
Aug 08, 2005 | 19.03 | 19.24 | 18.93 | 19.17 | 151,500 | +0.14(+0.74%) |
Aug 05, 2005 | 19.07 | 19.18 | 18.90 | 19.03 | 214,100 | -0.29(-1.48%) |
Aug 04, 2005 | 19.25 | 19.43 | 19.08 | 19.32 | 438,500 | -0.04(-0.18%) |
Aug 03, 2005 | 19.70 | 19.70 | 19.25 | 19.35 | 298,400 | -0.47(-2.40%) |
Aug 02, 2005 | 19.91 | 19.93 | 19.66 | 19.82 | 150,700 | +0.01(+0.05%) |