Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.83 | 21.19 | 20.76 | 21.00 | 296,128 | +0.25(+1.20%) |
Oct 28, 2005 | 20.21 | 20.75 | 20.21 | 20.75 | 596,809 | +0.57(+2.84%) |
Oct 27, 2005 | 20.19 | 20.28 | 20.06 | 20.18 | 464,133 | -0.09(-0.44%) |
Oct 26, 2005 | 20.13 | 20.46 | 20.00 | 20.27 | 589,587 | +0.20(+1.02%) |
Oct 25, 2005 | 20.22 | 20.27 | 19.79 | 20.06 | 401,170 | -0.25(-1.22%) |
Oct 24, 2005 | 19.62 | 20.50 | 19.62 | 20.31 | 553,945 | +0.79(+4.05%) |
Oct 21, 2005 | 19.11 | 19.61 | 19.11 | 19.52 | 405,880 | +0.41(+2.17%) |
Oct 20, 2005 | 19.20 | 19.34 | 18.92 | 19.11 | 617,221 | -0.15(-0.76%) |
Oct 19, 2005 | 18.69 | 19.27 | 18.44 | 19.25 | 452,357 | +0.51(+2.72%) |
Oct 18, 2005 | 19.21 | 19.21 | 18.74 | 18.74 | 434,614 | -0.40(-2.10%) |
Oct 17, 2005 | 19.01 | 19.14 | 18.75 | 19.14 | 242,743 | +0.20(+1.04%) |
Oct 14, 2005 | 18.53 | 18.97 | 18.40 | 18.95 | 379,502 | +0.59(+3.23%) |
Oct 13, 2005 | 18.31 | 18.51 | 18.15 | 18.36 | 597,594 | +0.04(+0.24%) |
Oct 12, 2005 | 18.47 | 18.51 | 17.93 | 18.31 | 644,385 | -0.19(-1.03%) |
Oct 11, 2005 | 18.76 | 18.91 | 18.49 | 18.50 | 343,546 | -0.22(-1.19%) |
Oct 10, 2005 | 19.63 | 19.63 | 18.67 | 18.72 | 317,011 | -0.30(-1.57%) |
Oct 07, 2005 | 19.30 | 19.39 | 18.90 | 19.02 | 392,848 | -0.19(-0.99%) |
Oct 06, 2005 | 19.40 | 19.58 | 19.05 | 19.21 | 513,906 | -0.18(-0.95%) |
Oct 05, 2005 | 19.90 | 19.91 | 19.35 | 19.40 | 428,647 | -0.49(-2.47%) |
Oct 04, 2005 | 20.22 | 20.22 | 19.89 | 19.89 | 725,090 | -0.57(-2.80%) |
Oct 03, 2005 | 20.19 | 20.57 | 20.19 | 20.46 | 599,793 | +0.27(+1.36%) |
Sep 30, 2005 | 20.08 | 20.36 | 20.07 | 20.19 | 295,500 | +0.18(+0.92%) |
Sep 29, 2005 | 19.74 | 20.02 | 19.62 | 20.00 | 357,991 | +0.26(+1.32%) |
Sep 28, 2005 | 20.09 | 20.09 | 19.62 | 19.74 | 447,646 | -0.43(-2.15%) |
Sep 27, 2005 | 20.28 | 20.28 | 20.04 | 20.18 | 393,162 | -0.15(-0.72%) |
Sep 26, 2005 | 20.28 | 20.34 | 20.07 | 20.32 | 385,469 | +0.13(+0.66%) |
Sep 23, 2005 | 20.19 | 20.34 | 19.78 | 20.19 | 204,118 | +0.13(+0.64%) |
Sep 22, 2005 | 19.93 | 20.12 | 19.60 | 20.06 | 478,107 | +0.06(+0.29%) |
Sep 21, 2005 | 20.35 | 20.48 | 19.99 | 20.00 | 243,528 | -0.60(-2.91%) |
Sep 20, 2005 | 20.83 | 20.93 | 20.48 | 20.60 | 333,026 | -0.25(-1.22%) |
Sep 19, 2005 | 20.99 | 21.06 | 20.79 | 20.86 | 154,501 | -0.13(-0.61%) |
Sep 16, 2005 | 21.24 | 21.24 | 20.93 | 20.99 | 698,083 | -0.10(-0.45%) |
Sep 15, 2005 | 21.08 | 21.35 | 21.06 | 21.08 | 355,008 | +0.02(+0.09%) |
Sep 14, 2005 | 21.39 | 21.49 | 21.03 | 21.06 | 367,883 | -0.32(-1.52%) |
Sep 13, 2005 | 21.34 | 21.49 | 21.20 | 21.39 | 350,141 | +0.05(+0.24%) |
Sep 12, 2005 | 21.37 | 21.49 | 21.24 | 21.34 | 269,121 | -0.04(-0.18%) |
Sep 09, 2005 | 21.35 | 21.49 | 21.27 | 21.37 | 346,058 | +0.03(+0.12%) |
Sep 08, 2005 | 21.32 | 21.44 | 21.08 | 21.35 | 295,657 | -0.02(-0.09%) |
Sep 07, 2005 | 21.48 | 21.49 | 21.27 | 21.37 | 565,250 | -0.16(-0.74%) |
Sep 06, 2005 | 20.93 | 21.56 | 20.93 | 21.53 | 569,018 | +0.68(+3.24%) |
Sep 02, 2005 | 21.16 | 21.25 | 20.80 | 20.85 | 272,419 | -0.31(-1.44%) |
Sep 01, 2005 | 21.09 | 21.63 | 20.92 | 21.16 | 528,351 | +0.08(+0.36%) |
Aug 31, 2005 | 20.32 | 21.08 | 20.32 | 21.08 | 482,189 | +0.79(+3.89%) |
Aug 30, 2005 | 20.27 | 20.46 | 20.05 | 20.29 | 561,952 | -0.03(-0.13%) |
Aug 29, 2005 | 20.55 | 20.55 | 20.21 | 20.32 | 543,582 | -0.24(-1.15%) |
Aug 26, 2005 | 20.90 | 20.90 | 20.44 | 20.55 | 393,319 | -0.35(-1.68%) |
Aug 25, 2005 | 20.78 | 20.99 | 20.60 | 20.90 | 407,137 | +0.15(+0.71%) |
Aug 24, 2005 | 20.51 | 20.87 | 20.49 | 20.76 | 942,554 | +0.14(+0.68%) |
Aug 23, 2005 | 20.61 | 20.78 | 20.53 | 20.62 | 322,506 | +0.01(+0.03%) |
Aug 22, 2005 | 20.65 | 20.81 | 20.46 | 20.61 | 505,584 | -0.03(-0.15%) |
Aug 19, 2005 | 20.92 | 20.97 | 20.64 | 20.64 | 271,634 | -0.33(-1.58%) |
Aug 18, 2005 | 21.11 | 21.11 | 20.65 | 20.97 | 402,426 | -0.22(-1.05%) |
Aug 17, 2005 | 21.40 | 21.53 | 21.12 | 21.20 | 645,484 | -0.18(-0.83%) |
Aug 16, 2005 | 21.21 | 21.57 | 21.15 | 21.37 | 441,994 | +0.16(+0.75%) |
Aug 15, 2005 | 20.98 | 21.32 | 20.65 | 21.21 | 318,738 | +0.23(+1.09%) |
Aug 12, 2005 | 20.76 | 21.08 | 20.67 | 20.99 | 324,076 | +0.13(+0.64%) |
Aug 11, 2005 | 20.54 | 20.89 | 20.47 | 20.85 | 663,854 | +0.27(+1.33%) |
Aug 10, 2005 | 20.73 | 21.08 | 20.55 | 20.58 | 564,150 | +0.04(+0.22%) |
Aug 09, 2005 | 20.28 | 20.75 | 20.28 | 20.53 | 517,674 | +0.35(+1.74%) |
Aug 08, 2005 | 21.26 | 21.26 | 20.18 | 20.18 | 600,264 | -1.06(-4.98%) |
Aug 05, 2005 | 22.07 | 22.08 | 21.23 | 21.24 | 512,964 | -0.88(-3.97%) |
Aug 04, 2005 | 22.80 | 22.81 | 21.93 | 22.12 | 923,398 | -0.82(-3.58%) |
Aug 03, 2005 | 22.88 | 23.04 | 22.61 | 22.94 | 339,621 | +0.03(+0.14%) |
Aug 02, 2005 | 22.53 | 22.97 | 22.41 | 22.91 | 669,664 | +0.43(+1.90%) |