Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.70 | 19.85 | 19.69 | 19.69 | 7,908,621 | +0.01(+0.03%) |
Oct 28, 2005 | 19.37 | 19.72 | 19.32 | 19.69 | 6,530,583 | +0.46(+2.39%) |
Oct 27, 2005 | 19.29 | 19.53 | 19.23 | 19.23 | 6,314,128 | -0.21(-1.10%) |
Oct 26, 2005 | 19.30 | 19.57 | 19.27 | 19.44 | 7,357,345 | +0.15(+0.76%) |
Oct 25, 2005 | 19.24 | 19.36 | 19.19 | 19.29 | 6,467,344 | -0.05(-0.28%) |
Oct 24, 2005 | 19.31 | 19.41 | 19.13 | 19.35 | 5,488,568 | +0.09(+0.45%) |
Oct 21, 2005 | 19.11 | 19.31 | 18.97 | 19.26 | 7,882,334 | +0.37(+1.97%) |
Oct 20, 2005 | 19.04 | 19.26 | 18.78 | 18.89 | 6,456,378 | -0.23(-1.22%) |
Oct 19, 2005 | 18.47 | 19.13 | 18.41 | 19.12 | 6,980,766 | +0.73(+3.98%) |
Oct 18, 2005 | 18.64 | 18.70 | 18.38 | 18.39 | 7,520,625 | -0.03(-0.18%) |
Oct 17, 2005 | 18.62 | 18.63 | 18.19 | 18.42 | 9,259,320 | -0.19(-1.04%) |
Oct 14, 2005 | 18.69 | 18.80 | 18.55 | 18.61 | 6,357,840 | -0.07(-0.36%) |
Oct 13, 2005 | 18.31 | 18.80 | 18.31 | 18.68 | 7,191,963 | +0.21(+1.12%) |
Oct 12, 2005 | 18.41 | 18.63 | 18.36 | 18.47 | 6,413,568 | +0.07(+0.36%) |
Oct 11, 2005 | 18.38 | 18.61 | 18.37 | 18.41 | 6,207,028 | +0.00(+0.00%) |
Oct 10, 2005 | 18.56 | 18.61 | 18.36 | 18.41 | 4,192,395 | -0.15(-0.82%) |
Oct 07, 2005 | 18.64 | 18.68 | 18.54 | 18.56 | 5,119,499 | +0.01(+0.07%) |
Oct 06, 2005 | 18.47 | 18.65 | 18.42 | 18.55 | 6,564,080 | +0.11(+0.58%) |
Oct 05, 2005 | 18.29 | 18.61 | 18.29 | 18.44 | 6,398,247 | +0.09(+0.47%) |
Oct 04, 2005 | 18.63 | 18.68 | 18.35 | 18.35 | 4,918,516 | -0.20(-1.08%) |
Oct 03, 2005 | 18.69 | 18.71 | 18.51 | 18.55 | 6,624,915 | -0.14(-0.75%) |
Sep 30, 2005 | 18.87 | 18.87 | 18.59 | 18.69 | 6,554,617 | -0.17(-0.88%) |
Sep 29, 2005 | 18.75 | 18.91 | 18.60 | 18.86 | 7,664,978 | +0.02(+0.11%) |
Sep 28, 2005 | 19.21 | 19.24 | 18.75 | 18.84 | 7,872,119 | -0.36(-1.87%) |
Sep 27, 2005 | 19.27 | 19.35 | 19.14 | 19.20 | 4,162,202 | -0.01(-0.07%) |
Sep 26, 2005 | 19.51 | 19.51 | 19.19 | 19.21 | 6,838,516 | -0.15(-0.79%) |
Sep 23, 2005 | 19.37 | 19.45 | 19.16 | 19.37 | 4,442,046 | +0.10(+0.52%) |
Sep 22, 2005 | 19.15 | 19.33 | 18.99 | 19.27 | 7,386,186 | +0.06(+0.31%) |
Sep 21, 2005 | 19.55 | 19.58 | 19.19 | 19.21 | 7,911,775 | -0.34(-1.74%) |
Sep 20, 2005 | 19.55 | 19.89 | 19.43 | 19.55 | 12,476,244 | -0.09(-0.47%) |
Sep 19, 2005 | 19.71 | 19.88 | 19.56 | 19.64 | 6,904,459 | -0.30(-1.50%) |
Sep 16, 2005 | 19.94 | 19.97 | 19.81 | 19.94 | 14,406,308 | +0.23(+1.15%) |
Sep 15, 2005 | 19.71 | 19.79 | 19.57 | 19.71 | 4,825,986 | -0.01(-0.07%) |
Sep 14, 2005 | 19.75 | 19.79 | 19.65 | 19.73 | 5,040,187 | -0.05(-0.24%) |
Sep 13, 2005 | 19.67 | 19.89 | 19.66 | 19.77 | 6,055,315 | -0.07(-0.37%) |
Sep 12, 2005 | 19.89 | 19.93 | 19.73 | 19.85 | 5,078,641 | -0.05(-0.23%) |
Sep 09, 2005 | 19.72 | 19.93 | 19.69 | 19.89 | 3,543,032 | +0.21(+1.08%) |
Sep 08, 2005 | 19.71 | 19.81 | 19.62 | 19.68 | 4,277,114 | -0.19(-0.97%) |
Sep 07, 2005 | 19.87 | 19.96 | 19.66 | 19.87 | 5,466,487 | -0.08(-0.40%) |
Sep 06, 2005 | 19.97 | 20.03 | 19.83 | 19.95 | 5,593,115 | +0.15(+0.74%) |
Sep 02, 2005 | 19.89 | 19.97 | 19.75 | 19.81 | 6,622,813 | -0.09(-0.44%) |
Sep 01, 2005 | 19.47 | 19.89 | 19.35 | 19.89 | 8,849,093 | +0.44(+2.26%) |
Aug 31, 2005 | 19.37 | 19.45 | 19.19 | 19.45 | 5,653,499 | +0.16(+0.83%) |
Aug 30, 2005 | 19.39 | 19.39 | 19.14 | 19.29 | 5,488,718 | -0.17(-0.86%) |
Aug 29, 2005 | 19.35 | 19.54 | 19.34 | 19.46 | 4,676,526 | +0.08(+0.41%) |
Aug 26, 2005 | 19.52 | 19.57 | 19.32 | 19.38 | 5,717,189 | -0.21(-1.09%) |
Aug 25, 2005 | 19.62 | 19.70 | 19.52 | 19.59 | 3,236,751 | +0.06(+0.31%) |
Aug 24, 2005 | 19.80 | 19.88 | 19.52 | 19.53 | 4,248,123 | -0.26(-1.31%) |
Aug 23, 2005 | 20.03 | 20.03 | 19.74 | 19.79 | 3,785,022 | -0.22(-1.10%) |
Aug 22, 2005 | 19.97 | 20.13 | 19.88 | 20.01 | 3,501,724 | +0.11(+0.54%) |
Aug 19, 2005 | 19.97 | 19.99 | 19.86 | 19.91 | 3,753,778 | +0.04(+0.20%) |
Aug 18, 2005 | 19.86 | 19.91 | 19.72 | 19.87 | 4,117,890 | +0.00(+0.00%) |
Aug 17, 2005 | 19.97 | 20.05 | 19.85 | 19.87 | 4,557,558 | -0.10(-0.50%) |
Aug 16, 2005 | 20.18 | 20.24 | 19.96 | 19.97 | 4,712,276 | -0.26(-1.28%) |
Aug 15, 2005 | 20.05 | 20.28 | 19.92 | 20.22 | 4,171,666 | +0.11(+0.53%) |
Aug 12, 2005 | 19.97 | 20.18 | 19.95 | 20.12 | 5,201,364 | +0.11(+0.57%) |
Aug 11, 2005 | 20.05 | 20.11 | 19.85 | 20.01 | 5,678,435 | -0.04(-0.20%) |
Aug 10, 2005 | 19.98 | 20.25 | 19.98 | 20.05 | 9,047,973 | +0.04(+0.20%) |
Aug 09, 2005 | 19.79 | 20.22 | 19.79 | 20.01 | 5,287,585 | +0.21(+1.08%) |
Aug 08, 2005 | 19.87 | 19.87 | 19.72 | 19.79 | 3,610,627 | +0.05(+0.27%) |
Aug 05, 2005 | 19.77 | 19.81 | 19.68 | 19.74 | 4,534,276 | -0.09(-0.44%) |
Aug 04, 2005 | 19.87 | 19.91 | 19.73 | 19.83 | 4,456,616 | -0.17(-0.87%) |
Aug 03, 2005 | 19.93 | 20.01 | 19.91 | 20.00 | 3,208,361 | +0.02(+0.10%) |
Aug 02, 2005 | 20.00 | 20.06 | 19.93 | 19.98 | 4,924,975 | +0.07(+0.37%) |