Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.60 | 22.85 | 22.60 | 22.80 | 176,996 | +0.20(+0.88%) |
Oct 28, 2005 | 22.60 | 22.60 | 22.35 | 22.60 | 71,898 | +0.10(+0.44%) |
Oct 27, 2005 | 22.50 | 22.75 | 22.50 | 22.50 | 55,747 | +0.05(+0.22%) |
Oct 26, 2005 | 22.45 | 22.65 | 22.25 | 22.45 | 54,386 | +0.35(+1.58%) |
Oct 25, 2005 | 22.10 | 22.50 | 22.10 | 22.10 | 90,434 | -0.15(-0.67%) |
Oct 24, 2005 | 22.25 | 22.35 | 21.85 | 22.25 | 82,618 | +0.35(+1.60%) |
Oct 21, 2005 | 21.90 | 22.20 | 21.75 | 21.90 | 55,488 | +0.02(+0.09%) |
Oct 20, 2005 | 21.88 | 22.35 | 21.85 | 21.88 | 108,543 | -0.27(-1.22%) |
Oct 19, 2005 | 22.15 | 22.15 | 21.85 | 22.15 | 78,092 | -0.15(-0.67%) |
Oct 18, 2005 | 22.30 | 22.55 | 22.30 | 22.30 | 88,389 | -0.50(-2.19%) |
Oct 17, 2005 | 22.80 | 22.95 | 22.70 | 22.80 | 39,298 | -0.15(-0.65%) |
Oct 14, 2005 | 22.95 | 23.05 | 22.60 | 22.95 | 88,219 | +0.40(+1.77%) |
Oct 13, 2005 | 22.85 | 22.55 | 22.20 | 22.55 | 89,791 | -0.30(-1.31%) |
Oct 12, 2005 | 22.85 | 22.95 | 22.65 | 22.85 | 68,818 | -0.10(-0.44%) |
Oct 11, 2005 | 22.95 | 23.05 | 22.85 | 22.95 | 85,830 | -0.05(-0.22%) |
Oct 10, 2005 | 22.95 | 23.05 | 22.80 | 23.00 | 65,119 | +0.05(+0.22%) |
Oct 07, 2005 | 22.95 | 23.05 | 22.75 | 22.95 | 87,904 | +0.05(+0.22%) |
Oct 06, 2005 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | -0.10(-0.43%) |
Oct 05, 2005 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.25(+1.10%) |
Oct 04, 2005 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 23.03 | 22.75 | 22.75 | 95,320 | -0.25(-1.09%) | |
Sep 30, 2005 | 23.10 | 22.85 | 23.00 | 85,366 | +0.15(+0.66%) | |
Sep 29, 2005 | 22.85 | 22.55 | 22.85 | 159,481 | -0.05(-0.22%) | |
Sep 28, 2005 | 22.90 | 22.90 | 22.74 | 22.90 | 64,848 | +0.37(+1.64%) |
Sep 27, 2005 | 22.53 | 22.55 | 22.30 | 22.53 | 61,679 | -0.07(-0.31%) |
Sep 26, 2005 | 22.60 | 22.70 | 22.35 | 22.60 | 60,013 | +0.70(+3.20%) |
Sep 23, 2005 | 21.90 | 22.02 | 21.75 | 21.90 | 83,931 | -0.10(-0.45%) |
Sep 22, 2005 | 22.00 | 22.00 | 21.75 | 22.00 | 102,503 | -0.25(-1.12%) |
Sep 21, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 22.25 | 22.50 | 22.20 | 22.25 | 138,768 | +0.07(+0.32%) |
Sep 19, 2005 | 22.18 | 22.20 | 22.00 | 22.18 | 172,701 | -0.07(-0.31%) |
Sep 16, 2005 | 22.25 | 22.45 | 22.15 | 22.25 | 117,963 | +0.10(+0.45%) |
Sep 15, 2005 | 22.15 | 22.30 | 22.10 | 22.15 | 82,844 | -0.20(-0.89%) |
Sep 14, 2005 | 22.35 | 22.62 | 22.30 | 22.35 | 68,972 | +0.05(+0.22%) |
Sep 13, 2005 | 22.30 | 22.42 | 22.15 | 22.30 | 59,373 | -0.25(-1.11%) |
Sep 12, 2005 | 22.55 | 22.60 | 17.53 | 22.55 | 70,133 | -0.10(-0.44%) |
Sep 09, 2005 | 22.65 | 22.80 | 22.50 | 22.65 | 155,979 | +0.00(+0.00%) |
Sep 08, 2005 | 22.65 | 22.70 | 22.45 | 22.65 | 77,769 | +0.05(+0.22%) |
Sep 07, 2005 | 22.60 | 22.80 | 22.50 | 22.60 | 155,524 | -0.20(-0.88%) |
Sep 06, 2005 | 22.80 | 22.80 | 22.40 | 22.80 | 68,715 | +0.80(+3.64%) |
Sep 02, 2005 | 22.00 | 22.10 | 21.80 | 22.00 | 544,306 | +0.25(+1.15%) |
Sep 01, 2005 | 21.75 | 21.90 | 21.60 | 21.75 | 134,913 | +0.05(+0.23%) |
Aug 31, 2005 | 21.70 | 21.70 | 21.25 | 21.70 | 129,560 | +0.45(+2.12%) |
Aug 30, 2005 | 21.25 | 21.35 | 21.05 | 21.25 | 80,831 | -0.05(-0.23%) |
Aug 29, 2005 | 21.30 | 21.30 | 21.00 | 21.30 | 108,087 | +0.40(+1.91%) |
Aug 26, 2005 | 20.90 | 21.30 | 20.90 | 20.90 | 49,514 | -0.27(-1.28%) |
Aug 25, 2005 | 21.17 | 21.45 | 21.10 | 21.17 | 65,041 | -0.08(-0.38%) |
Aug 24, 2005 | 21.25 | 21.60 | 21.25 | 21.25 | 89,985 | -0.18(-0.84%) |
Aug 23, 2005 | 21.43 | 21.70 | 21.40 | 21.43 | 68,203 | -0.32(-1.47%) |
Aug 22, 2005 | 21.75 | 21.95 | 21.70 | 21.75 | 52,445 | +0.05(+0.23%) |
Aug 19, 2005 | 21.70 | 21.70 | 21.40 | 21.70 | 103,821 | +0.30(+1.40%) |
Aug 18, 2005 | 21.40 | 21.60 | 21.35 | 21.40 | 57,162 | -0.26(-1.20%) |
Aug 17, 2005 | 21.66 | 21.85 | 21.60 | 21.66 | 57,445 | -0.19(-0.87%) |
Aug 16, 2005 | 21.85 | 22.05 | 21.85 | 21.85 | 66,375 | -0.15(-0.68%) |
Aug 15, 2005 | 22.00 | 22.10 | 21.85 | 22.00 | 202,766 | -0.25(-1.12%) |
Aug 12, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 22.25 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 22.25 | 22.25 | 22.00 | 22.25 | 93,906 | +0.00(+0.00%) |
Aug 09, 2005 | 22.25 | 22.25 | 22.00 | 22.25 | 93,906 | +0.45(+2.06%) |
Aug 08, 2005 | 21.80 | 22.00 | 21.70 | 21.80 | 126,319 | +0.00(+0.00%) |
Aug 05, 2005 | 21.80 | 22.00 | 21.70 | 21.80 | 126,319 | -0.75(-3.33%) |
Aug 04, 2005 | 22.55 | 22.60 | 22.40 | 22.55 | 84,631 | +0.00(+0.00%) |
Aug 03, 2005 | 22.55 | 22.60 | 22.40 | 22.55 | 84,631 | +0.30(+1.35%) |
Aug 02, 2005 | 22.25 | 22.40 | 22.15 | 22.25 | 68,598 | +0.40(+1.83%) |