Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.43 | 23.90 | 23.41 | 23.52 | 136,412 | +0.13(+0.54%) |
Oct 28, 2005 | 23.03 | 23.42 | 22.94 | 23.39 | 171,615 | +0.44(+1.92%) |
Oct 27, 2005 | 23.31 | 23.50 | 22.90 | 22.95 | 70,011 | -0.45(-1.93%) |
Oct 26, 2005 | 23.01 | 23.58 | 23.01 | 23.40 | 162,816 | +0.25(+1.10%) |
Oct 25, 2005 | 23.40 | 23.56 | 22.53 | 23.15 | 365,701 | -0.32(-1.38%) |
Oct 24, 2005 | 23.38 | 23.56 | 23.33 | 23.47 | 303,127 | +0.16(+0.68%) |
Oct 21, 2005 | 23.11 | 23.64 | 23.11 | 23.31 | 356,302 | +0.26(+1.14%) |
Oct 20, 2005 | 23.55 | 23.73 | 22.80 | 23.05 | 142,275 | -0.61(-2.56%) |
Oct 19, 2005 | 22.68 | 23.73 | 22.60 | 23.65 | 151,808 | +0.78(+3.40%) |
Oct 18, 2005 | 22.91 | 23.22 | 22.61 | 22.88 | 147,130 | -0.03(-0.14%) |
Oct 17, 2005 | 23.01 | 23.01 | 22.27 | 22.91 | 215,799 | +0.01(+0.03%) |
Oct 14, 2005 | 21.20 | 23.07 | 20.82 | 22.90 | 510,198 | +1.81(+8.60%) |
Oct 13, 2005 | 21.14 | 21.14 | 20.49 | 21.09 | 113,926 | +0.07(+0.31%) |
Oct 12, 2005 | 20.88 | 21.15 | 20.52 | 21.02 | 186,732 | +0.09(+0.44%) |
Oct 11, 2005 | 21.28 | 21.35 | 20.93 | 20.93 | 284,911 | -0.30(-1.43%) |
Oct 10, 2005 | 21.59 | 21.63 | 21.20 | 21.23 | 61,063 | -0.23(-1.08%) |
Oct 07, 2005 | 21.66 | 21.99 | 21.43 | 21.47 | 49,811 | -0.13(-0.58%) |
Oct 06, 2005 | 21.45 | 21.82 | 21.29 | 21.59 | 279,992 | +0.14(+0.68%) |
Oct 05, 2005 | 22.55 | 22.62 | 21.43 | 21.45 | 299,888 | -1.20(-5.30%) |
Oct 04, 2005 | 22.86 | 23.09 | 22.65 | 22.65 | 90,559 | -0.18(-0.78%) |
Oct 03, 2005 | 22.78 | 22.86 | 22.36 | 22.82 | 89,043 | +0.32(+1.41%) |
Sep 30, 2005 | 22.45 | 22.73 | 22.32 | 22.51 | 82,620 | -0.20(-0.90%) |
Sep 29, 2005 | 22.07 | 22.76 | 21.95 | 22.71 | 74,803 | +0.62(+2.81%) |
Sep 28, 2005 | 22.74 | 22.83 | 21.80 | 22.09 | 106,304 | -0.59(-2.62%) |
Sep 27, 2005 | 22.74 | 23.07 | 22.54 | 22.69 | 103,996 | -0.10(-0.43%) |
Sep 26, 2005 | 23.27 | 23.74 | 22.72 | 22.78 | 250,721 | +0.11(+0.49%) |
Sep 23, 2005 | 22.67 | 22.91 | 22.12 | 22.67 | 245,312 | +0.65(+2.93%) |
Sep 22, 2005 | 22.03 | 22.30 | 21.43 | 22.03 | 172,340 | +0.37(+1.70%) |
Sep 21, 2005 | 22.20 | 22.23 | 21.47 | 21.66 | 165,011 | -0.51(-2.29%) |
Sep 20, 2005 | 22.41 | 22.74 | 22.12 | 22.16 | 107,295 | -0.18(-0.83%) |
Sep 19, 2005 | 22.63 | 22.67 | 22.32 | 22.35 | 112,270 | -0.44(-1.94%) |
Sep 16, 2005 | 21.96 | 22.79 | 21.80 | 22.79 | 377,693 | +0.92(+4.19%) |
Sep 15, 2005 | 22.18 | 22.29 | 21.66 | 21.87 | 474,501 | -0.42(-1.89%) |
Sep 14, 2005 | 22.45 | 22.51 | 22.14 | 22.30 | 267,419 | -0.04(-0.18%) |
Sep 13, 2005 | 22.28 | 22.56 | 22.27 | 22.34 | 404,911 | +0.04(+0.18%) |
Sep 12, 2005 | 22.40 | 22.45 | 22.25 | 22.30 | 526,909 | -0.06(-0.27%) |
Sep 09, 2005 | 22.80 | 22.91 | 22.18 | 22.36 | 587,513 | -0.30(-1.31%) |
Sep 08, 2005 | 23.14 | 24.39 | 22.61 | 22.65 | 602,354 | -0.36(-1.55%) |
Sep 07, 2005 | 21.66 | 23.26 | 21.44 | 23.01 | 994,750 | +1.35(+6.24%) |
Sep 06, 2005 | 20.32 | 21.76 | 20.32 | 21.66 | 1,032,469 | +1.56(+7.78%) |
Sep 02, 2005 | 20.17 | 20.60 | 19.81 | 20.09 | 776,574 | -0.20(-1.01%) |
Sep 01, 2005 | 21.53 | 21.72 | 19.73 | 20.30 | 818,451 | -1.39(-6.41%) |
Aug 31, 2005 | 23.13 | 23.17 | 21.38 | 21.69 | 983,509 | -1.62(-6.93%) |
Aug 30, 2005 | 23.01 | 23.37 | 23.01 | 23.30 | 37,813 | +0.13(+0.54%) |
Aug 29, 2005 | 23.01 | 23.30 | 21.76 | 23.18 | 108,877 | +0.11(+0.46%) |
Aug 26, 2005 | 23.67 | 23.70 | 22.97 | 23.07 | 71,104 | -0.66(-2.78%) |
Aug 25, 2005 | 23.86 | 23.94 | 23.67 | 23.73 | 51,698 | -0.07(-0.28%) |
Aug 24, 2005 | 23.76 | 24.15 | 23.66 | 23.80 | 50,676 | +0.03(+0.14%) |
Aug 23, 2005 | 23.77 | 23.95 | 23.54 | 23.77 | 104,712 | +0.03(+0.14%) |
Aug 22, 2005 | 23.35 | 23.75 | 23.07 | 23.73 | 54,492 | +0.53(+2.27%) |
Aug 19, 2005 | 23.05 | 23.32 | 23.05 | 23.21 | 46,023 | +0.03(+0.11%) |
Aug 18, 2005 | 23.23 | 23.23 | 22.55 | 23.18 | 51,329 | +0.01(+0.03%) |
Aug 17, 2005 | 23.01 | 23.36 | 22.88 | 23.17 | 41,737 | +0.10(+0.43%) |
Aug 16, 2005 | 23.65 | 23.66 | 23.04 | 23.07 | 62,897 | -0.69(-2.91%) |
Aug 15, 2005 | 23.19 | 23.95 | 23.05 | 23.77 | 64,781 | +0.54(+2.33%) |
Aug 12, 2005 | 23.44 | 23.65 | 22.90 | 23.23 | 60,270 | -0.33(-1.40%) |
Aug 11, 2005 | 23.48 | 23.90 | 23.40 | 23.56 | 42,790 | +0.02(+0.08%) |
Aug 10, 2005 | 23.52 | 23.99 | 23.24 | 23.54 | 146,590 | +0.14(+0.59%) |
Aug 09, 2005 | 23.42 | 23.65 | 23.17 | 23.40 | 59,919 | -0.10(-0.42%) |
Aug 08, 2005 | 23.39 | 23.71 | 23.27 | 23.50 | 48,347 | +0.11(+0.45%) |
Aug 05, 2005 | 24.18 | 24.18 | 23.24 | 23.39 | 85,238 | -0.26(-1.09%) |
Aug 04, 2005 | 23.99 | 24.27 | 23.65 | 23.65 | 61,736 | -0.78(-3.21%) |
Aug 03, 2005 | 24.43 | 24.61 | 24.31 | 24.43 | 37,085 | -0.03(-0.13%) |
Aug 02, 2005 | 24.43 | 24.56 | 24.27 | 24.47 | 84,171 | -0.12(-0.48%) |