Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.24 | 21.71 | 21.24 | 21.53 | 202,951 | +0.28(+1.30%) |
Oct 28, 2005 | 20.85 | 21.44 | 20.73 | 21.25 | 162,436 | +0.51(+2.44%) |
Oct 27, 2005 | 20.68 | 20.87 | 20.41 | 20.75 | 257,518 | -0.01(-0.04%) |
Oct 26, 2005 | 20.66 | 21.21 | 20.54 | 20.76 | 248,529 | +0.01(+0.04%) |
Oct 25, 2005 | 20.78 | 20.78 | 20.12 | 20.75 | 275,623 | -0.12(-0.57%) |
Oct 24, 2005 | 20.43 | 20.88 | 20.41 | 20.87 | 96,094 | +0.54(+2.64%) |
Oct 21, 2005 | 20.19 | 20.60 | 20.11 | 20.33 | 130,405 | +0.15(+0.74%) |
Oct 20, 2005 | 20.44 | 20.65 | 19.84 | 20.18 | 286,638 | -0.42(-2.03%) |
Oct 19, 2005 | 19.94 | 20.60 | 19.90 | 20.60 | 214,092 | +0.61(+3.04%) |
Oct 18, 2005 | 20.20 | 20.46 | 19.95 | 19.99 | 109,894 | -0.31(-1.52%) |
Oct 17, 2005 | 20.46 | 20.58 | 20.06 | 20.30 | 133,443 | -0.16(-0.77%) |
Oct 14, 2005 | 20.38 | 20.61 | 20.10 | 20.46 | 150,029 | +0.25(+1.25%) |
Oct 13, 2005 | 20.09 | 20.39 | 19.89 | 20.20 | 235,615 | +0.01(+0.04%) |
Oct 12, 2005 | 20.13 | 20.43 | 19.98 | 20.20 | 187,631 | +0.02(+0.12%) |
Oct 11, 2005 | 20.67 | 20.73 | 20.16 | 20.17 | 148,003 | -0.39(-1.88%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.38 | 20.56 | 93,562 | -0.25(-1.21%) |
Oct 07, 2005 | 20.71 | 21.03 | 20.61 | 20.81 | 110,148 | +0.23(+1.11%) |
Oct 06, 2005 | 20.82 | 21.02 | 20.30 | 20.58 | 219,283 | -0.32(-1.55%) |
Oct 05, 2005 | 21.44 | 21.48 | 20.91 | 20.91 | 185,859 | -0.55(-2.58%) |
Oct 04, 2005 | 21.74 | 22.01 | 21.46 | 21.46 | 183,453 | -0.25(-1.16%) |
Oct 03, 2005 | 21.63 | 22.00 | 21.63 | 21.71 | 128,379 | +0.08(+0.36%) |
Sep 30, 2005 | 21.97 | 22.05 | 21.33 | 21.63 | 192,822 | -0.54(-2.42%) |
Sep 29, 2005 | 21.75 | 22.17 | 21.28 | 22.17 | 97,487 | +0.51(+2.33%) |
Sep 28, 2005 | 21.48 | 21.79 | 21.27 | 21.67 | 148,130 | +0.19(+0.88%) |
Sep 27, 2005 | 21.49 | 21.70 | 21.23 | 21.48 | 129,519 | +0.04(+0.18%) |
Sep 26, 2005 | 21.55 | 21.70 | 21.29 | 21.44 | 91,916 | -0.03(-0.15%) |
Sep 23, 2005 | 21.47 | 21.59 | 21.25 | 21.47 | 66,595 | +0.13(+0.59%) |
Sep 22, 2005 | 21.50 | 21.57 | 21.24 | 21.34 | 108,375 | -0.09(-0.41%) |
Sep 21, 2005 | 21.70 | 21.98 | 21.42 | 21.43 | 157,372 | -0.30(-1.38%) |
Sep 20, 2005 | 21.59 | 22.12 | 21.59 | 21.73 | 154,587 | +0.06(+0.29%) |
Sep 19, 2005 | 21.99 | 22.01 | 21.65 | 21.67 | 76,597 | -0.40(-1.83%) |
Sep 16, 2005 | 21.87 | 22.07 | 21.68 | 22.07 | 327,026 | +0.36(+1.64%) |
Sep 15, 2005 | 21.59 | 21.91 | 21.59 | 21.71 | 80,395 | +0.13(+0.62%) |
Sep 14, 2005 | 21.64 | 21.72 | 21.52 | 21.58 | 82,294 | -0.06(-0.26%) |
Sep 13, 2005 | 21.93 | 22.12 | 21.59 | 21.63 | 82,547 | -0.39(-1.79%) |
Sep 12, 2005 | 21.72 | 22.12 | 21.59 | 22.03 | 141,926 | +0.27(+1.23%) |
Sep 09, 2005 | 21.70 | 21.86 | 21.59 | 21.76 | 114,452 | +0.09(+0.40%) |
Sep 08, 2005 | 21.64 | 21.73 | 21.55 | 21.67 | 172,945 | -0.09(-0.40%) |
Sep 07, 2005 | 21.74 | 21.88 | 21.60 | 21.76 | 226,753 | -0.09(-0.40%) |
Sep 06, 2005 | 21.72 | 21.88 | 21.62 | 21.85 | 179,782 | +0.19(+0.87%) |
Sep 02, 2005 | 21.74 | 21.86 | 21.56 | 21.66 | 115,339 | -0.10(-0.47%) |
Sep 01, 2005 | 21.70 | 21.99 | 21.54 | 21.76 | 122,049 | +0.10(+0.47%) |
Aug 31, 2005 | 21.20 | 21.66 | 21.17 | 21.66 | 146,231 | +0.46(+2.16%) |
Aug 30, 2005 | 20.99 | 21.29 | 20.92 | 21.20 | 135,976 | +0.12(+0.56%) |
Aug 29, 2005 | 20.79 | 21.08 | 20.67 | 21.08 | 148,003 | +0.32(+1.52%) |
Aug 26, 2005 | 20.80 | 20.92 | 20.72 | 20.77 | 233,843 | -0.03(-0.15%) |
Aug 25, 2005 | 20.89 | 20.92 | 20.73 | 20.80 | 75,457 | -0.06(-0.30%) |
Aug 24, 2005 | 20.80 | 21.05 | 20.74 | 20.86 | 127,746 | +0.02(+0.11%) |
Aug 23, 2005 | 20.86 | 20.93 | 20.73 | 20.84 | 114,832 | -0.02(-0.11%) |
Aug 22, 2005 | 20.83 | 20.94 | 20.72 | 20.86 | 138,001 | +0.08(+0.38%) |
Aug 19, 2005 | 20.70 | 20.94 | 20.55 | 20.78 | 125,087 | +0.03(+0.15%) |
Aug 18, 2005 | 20.73 | 20.90 | 20.49 | 20.75 | 197,380 | +0.02(+0.08%) |
Aug 17, 2005 | 20.69 | 20.85 | 20.40 | 20.73 | 156,866 | +0.01(+0.04%) |
Aug 16, 2005 | 21.08 | 21.08 | 20.73 | 20.73 | 178,136 | -0.36(-1.69%) |
Aug 15, 2005 | 21.00 | 21.48 | 20.88 | 21.08 | 153,068 | +0.13(+0.60%) |
Aug 12, 2005 | 21.22 | 21.22 | 20.70 | 20.95 | 174,211 | -0.28(-1.30%) |
Aug 11, 2005 | 20.72 | 21.25 | 20.68 | 21.23 | 180,668 | +0.41(+1.97%) |
Aug 10, 2005 | 20.77 | 21.10 | 20.28 | 20.82 | 171,299 | +0.14(+0.69%) |
Aug 09, 2005 | 20.61 | 21.03 | 20.42 | 20.68 | 135,469 | +0.27(+1.32%) |
Aug 08, 2005 | 20.43 | 20.65 | 20.25 | 20.41 | 159,651 | -0.07(-0.35%) |
Aug 05, 2005 | 20.85 | 20.93 | 20.31 | 20.48 | 112,680 | -0.37(-1.78%) |
Aug 04, 2005 | 21.10 | 21.29 | 20.85 | 20.85 | 159,018 | -0.28(-1.31%) |
Aug 03, 2005 | 21.16 | 21.32 | 21.07 | 21.13 | 74,571 | -0.11(-0.52%) |
Aug 02, 2005 | 20.91 | 21.28 | 20.91 | 21.24 | 104,577 | +0.35(+1.66%) |