Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.96 | 22.06 | 21.78 | 21.86 | 1,349,939 | +0.07(+0.34%) |
Oct 28, 2005 | 21.72 | 21.82 | 21.58 | 21.78 | 2,501,610 | +0.47(+2.21%) |
Oct 27, 2005 | 21.66 | 21.71 | 21.24 | 21.31 | 1,414,193 | -0.50(-2.30%) |
Oct 26, 2005 | 21.77 | 22.03 | 21.74 | 21.81 | 1,853,565 | +0.20(+0.92%) |
Oct 25, 2005 | 21.42 | 21.68 | 21.39 | 21.61 | 741,059 | +0.19(+0.91%) |
Oct 24, 2005 | 21.08 | 21.42 | 21.04 | 21.42 | 826,118 | +0.23(+1.09%) |
Oct 21, 2005 | 21.33 | 21.40 | 21.14 | 21.19 | 2,422,670 | +0.10(+0.46%) |
Oct 20, 2005 | 21.53 | 21.61 | 20.97 | 21.09 | 788,790 | -0.57(-2.65%) |
Oct 19, 2005 | 21.37 | 21.67 | 21.09 | 21.67 | 1,173,700 | +0.11(+0.50%) |
Oct 18, 2005 | 21.84 | 21.92 | 21.53 | 21.56 | 951,566 | -0.94(-4.20%) |
Oct 17, 2005 | 22.52 | 22.56 | 22.34 | 22.50 | 1,354,834 | +0.25(+1.11%) |
Oct 14, 2005 | 22.27 | 22.30 | 21.96 | 22.26 | 1,491,909 | +0.22(+1.02%) |
Oct 13, 2005 | 21.87 | 22.08 | 21.69 | 22.03 | 812,656 | -0.51(-2.27%) |
Oct 12, 2005 | 22.88 | 22.92 | 22.47 | 22.54 | 1,882,327 | -0.32(-1.38%) |
Oct 11, 2005 | 22.63 | 22.94 | 22.61 | 22.86 | 621,730 | +0.17(+0.75%) |
Oct 10, 2005 | 22.96 | 22.96 | 22.47 | 22.69 | 637,029 | +0.03(+0.14%) |
Oct 07, 2005 | 22.72 | 22.81 | 22.53 | 22.66 | 985,223 | +0.02(+0.07%) |
Oct 06, 2005 | 22.64 | 22.82 | 22.44 | 22.64 | 1,792,983 | +0.04(+0.17%) |
Oct 05, 2005 | 22.94 | 23.00 | 22.57 | 22.60 | 811,432 | -0.75(-3.22%) |
Oct 04, 2005 | 23.70 | 23.71 | 23.33 | 23.36 | 515,865 | -0.76(-3.14%) |
Oct 03, 2005 | 24.02 | 24.12 | 23.94 | 24.11 | 561,148 | -0.09(-0.37%) |
Sep 30, 2005 | 24.41 | 24.52 | 24.17 | 24.20 | 527,492 | -0.45(-1.84%) |
Sep 29, 2005 | 24.50 | 24.68 | 24.46 | 24.66 | 545,850 | +0.11(+0.45%) |
Sep 28, 2005 | 24.42 | 24.55 | 24.37 | 24.54 | 663,954 | +0.18(+0.73%) |
Sep 27, 2005 | 24.39 | 24.42 | 24.22 | 24.37 | 663,954 | -0.13(-0.53%) |
Sep 26, 2005 | 24.09 | 24.52 | 24.06 | 24.50 | 564,820 | +0.38(+1.59%) |
Sep 23, 2005 | 24.06 | 24.16 | 23.91 | 24.11 | 531,163 | -0.28(-1.13%) |
Sep 22, 2005 | 24.57 | 24.68 | 24.27 | 24.39 | 1,368,909 | -0.32(-1.28%) |
Sep 21, 2005 | 24.85 | 24.86 | 24.69 | 24.70 | 618,671 | +0.08(+0.32%) |
Sep 20, 2005 | 24.79 | 24.84 | 24.58 | 24.63 | 515,253 | -0.11(-0.43%) |
Sep 19, 2005 | 24.73 | 24.81 | 24.66 | 24.73 | 774,715 | +0.14(+0.55%) |
Sep 16, 2005 | 24.61 | 24.68 | 24.54 | 24.60 | 529,328 | +0.28(+1.17%) |
Sep 15, 2005 | 24.29 | 24.34 | 24.17 | 24.31 | 427,134 | +0.16(+0.68%) |
Sep 14, 2005 | 24.14 | 24.19 | 24.07 | 24.15 | 458,342 | +0.35(+1.48%) |
Sep 13, 2005 | 23.86 | 23.99 | 23.80 | 23.80 | 503,014 | -0.23(-0.94%) |
Sep 12, 2005 | 24.26 | 24.27 | 24.02 | 24.02 | 935,044 | -0.65(-2.62%) |
Sep 09, 2005 | 24.51 | 24.71 | 24.48 | 24.67 | 1,745,864 | +0.22(+0.90%) |
Sep 08, 2005 | 24.35 | 24.49 | 24.29 | 24.45 | 653,551 | +0.14(+0.58%) |
Sep 07, 2005 | 24.35 | 24.48 | 24.25 | 24.30 | 1,113,118 | -0.37(-1.50%) |
Sep 06, 2005 | 24.51 | 24.68 | 24.44 | 24.67 | 514,641 | +0.02(+0.09%) |
Sep 02, 2005 | 24.65 | 24.72 | 24.56 | 24.65 | 594,193 | -0.07(-0.26%) |
Sep 01, 2005 | 24.72 | 24.73 | 24.47 | 24.72 | 1,083,745 | +0.49(+2.02%) |
Aug 31, 2005 | 24.23 | 24.23 | 23.79 | 24.23 | 967,476 | +0.77(+3.28%) |
Aug 30, 2005 | 23.19 | 23.48 | 23.16 | 23.46 | 655,387 | +0.04(+0.15%) |
Aug 29, 2005 | 23.51 | 23.61 | 23.36 | 23.42 | 449,163 | +0.08(+0.33%) |
Aug 26, 2005 | 23.67 | 23.68 | 23.26 | 23.34 | 220,910 | -0.30(-1.25%) |
Aug 25, 2005 | 23.76 | 23.76 | 23.60 | 23.64 | 410,611 | -0.25(-1.05%) |
Aug 24, 2005 | 23.61 | 23.97 | 23.61 | 23.89 | 520,148 | +0.43(+1.83%) |
Aug 23, 2005 | 23.67 | 23.71 | 23.39 | 23.46 | 545,238 | -0.38(-1.58%) |
Aug 22, 2005 | 24.03 | 24.05 | 23.75 | 23.84 | 567,268 | +0.16(+0.68%) |
Aug 19, 2005 | 23.52 | 23.79 | 23.51 | 23.68 | 661,507 | +0.45(+1.95%) |
Aug 18, 2005 | 23.28 | 23.31 | 23.15 | 23.23 | 790,626 | -0.32(-1.37%) |
Aug 17, 2005 | 23.72 | 23.91 | 23.45 | 23.55 | 772,880 | -0.42(-1.77%) |
Aug 16, 2005 | 24.04 | 24.06 | 23.87 | 23.97 | 645,596 | -0.43(-1.77%) |
Aug 15, 2005 | 24.61 | 24.61 | 24.34 | 24.40 | 195,208 | -0.16(-0.65%) |
Aug 12, 2005 | 24.57 | 24.63 | 24.48 | 24.56 | 211,119 | -0.03(-0.11%) |
Aug 11, 2005 | 24.57 | 24.67 | 24.52 | 24.59 | 632,745 | +0.26(+1.07%) |
Aug 10, 2005 | 24.28 | 24.38 | 24.23 | 24.33 | 676,805 | +0.34(+1.42%) |
Aug 09, 2005 | 24.02 | 24.05 | 23.94 | 23.99 | 433,865 | +0.22(+0.91%) |
Aug 08, 2005 | 23.83 | 23.95 | 23.77 | 23.77 | 499,342 | +0.33(+1.42%) |
Aug 05, 2005 | 23.56 | 23.58 | 23.37 | 23.44 | 851,208 | -0.25(-1.08%) |
Aug 04, 2005 | 23.72 | 23.86 | 23.65 | 23.70 | 624,790 | -0.20(-0.85%) |
Aug 03, 2005 | 23.95 | 24.06 | 23.87 | 23.90 | 830,402 | +0.17(+0.70%) |
Aug 02, 2005 | 23.54 | 23.74 | 23.52 | 23.73 | 767,984 | +0.52(+2.23%) |