Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.47 | 20.68 | 19.35 | 19.37 | 3,706,084 | +0.06(+0.29%) |
Oct 28, 2005 | 19.08 | 19.36 | 19.04 | 19.31 | 2,608,317 | +0.30(+1.59%) |
Oct 27, 2005 | 19.20 | 19.33 | 18.76 | 19.01 | 3,978,000 | -0.20(-1.02%) |
Oct 26, 2005 | 19.01 | 19.45 | 19.01 | 19.21 | 8,506,378 | +0.15(+0.81%) |
Oct 25, 2005 | 19.07 | 19.24 | 18.95 | 19.05 | 3,822,761 | -0.01(-0.07%) |
Oct 24, 2005 | 18.74 | 19.07 | 18.67 | 19.07 | 4,017,414 | +0.43(+2.30%) |
Oct 21, 2005 | 18.45 | 18.74 | 18.41 | 18.64 | 3,060,372 | +0.17(+0.91%) |
Oct 20, 2005 | 18.62 | 18.84 | 18.40 | 18.47 | 8,215,395 | -0.13(-0.68%) |
Oct 19, 2005 | 18.33 | 18.62 | 18.22 | 18.60 | 3,405,283 | +0.15(+0.84%) |
Oct 18, 2005 | 18.62 | 18.66 | 18.42 | 18.44 | 1,518,802 | -0.20(-1.06%) |
Oct 17, 2005 | 18.48 | 18.64 | 18.48 | 18.64 | 2,528,492 | +0.14(+0.76%) |
Oct 14, 2005 | 18.46 | 18.54 | 18.31 | 18.50 | 2,344,796 | +0.06(+0.34%) |
Oct 13, 2005 | 18.44 | 18.51 | 18.26 | 18.43 | 2,194,111 | -0.03(-0.15%) |
Oct 12, 2005 | 18.64 | 18.70 | 18.36 | 18.46 | 2,371,262 | -0.15(-0.79%) |
Oct 11, 2005 | 18.72 | 18.79 | 18.60 | 18.61 | 2,871,980 | +0.02(+0.11%) |
Oct 10, 2005 | 18.69 | 18.76 | 18.57 | 18.59 | 3,162,536 | -0.10(-0.53%) |
Oct 07, 2005 | 18.57 | 18.79 | 18.57 | 18.69 | 2,592,096 | +0.18(+0.99%) |
Oct 06, 2005 | 18.64 | 18.74 | 18.36 | 18.50 | 6,869,047 | -0.10(-0.53%) |
Oct 05, 2005 | 18.98 | 19.03 | 18.60 | 18.60 | 6,591,155 | -0.44(-2.29%) |
Oct 04, 2005 | 19.21 | 19.60 | 19.04 | 19.04 | 1,680,871 | -0.21(-1.10%) |
Oct 03, 2005 | 19.35 | 19.35 | 19.17 | 19.25 | 1,593,362 | -0.08(-0.40%) |
Sep 30, 2005 | 19.18 | 19.38 | 19.15 | 19.33 | 2,288,591 | +0.15(+0.77%) |
Sep 29, 2005 | 19.03 | 19.19 | 18.93 | 19.18 | 3,523,953 | +0.11(+0.59%) |
Sep 28, 2005 | 19.05 | 19.14 | 18.98 | 19.07 | 8,703,876 | +0.06(+0.30%) |
Sep 27, 2005 | 18.99 | 19.12 | 18.91 | 19.01 | 3,257,870 | +0.00(+0.00%) |
Sep 26, 2005 | 19.15 | 19.21 | 18.93 | 19.01 | 2,715,034 | -0.02(-0.11%) |
Sep 23, 2005 | 19.03 | 19.09 | 18.80 | 19.03 | 3,193,413 | +0.01(+0.07%) |
Sep 22, 2005 | 18.98 | 19.03 | 18.81 | 19.02 | 5,009,602 | +0.11(+0.59%) |
Sep 21, 2005 | 19.02 | 19.09 | 18.85 | 18.91 | 5,716,072 | -0.22(-1.14%) |
Sep 20, 2005 | 19.53 | 19.57 | 19.12 | 19.12 | 4,599,380 | -0.30(-1.52%) |
Sep 19, 2005 | 19.66 | 19.66 | 19.38 | 19.42 | 3,271,957 | -0.14(-0.72%) |
Sep 16, 2005 | 19.43 | 19.64 | 19.43 | 19.56 | 4,096,812 | +0.03(+0.14%) |
Sep 15, 2005 | 19.52 | 19.63 | 19.50 | 19.53 | 283,441 | -0.06(-0.29%) |
Sep 14, 2005 | 19.51 | 19.66 | 19.50 | 19.59 | 2,913,244 | +0.07(+0.36%) |
Sep 13, 2005 | 19.72 | 19.72 | 19.51 | 19.52 | 2,716,172 | -0.21(-1.07%) |
Sep 12, 2005 | 19.65 | 19.76 | 19.64 | 19.73 | 2,402,565 | +0.05(+0.25%) |
Sep 09, 2005 | 19.50 | 19.69 | 19.50 | 19.68 | 2,367,989 | +0.20(+1.05%) |
Sep 08, 2005 | 19.64 | 19.64 | 19.47 | 19.47 | 2,669,217 | -0.11(-0.54%) |
Sep 07, 2005 | 19.50 | 19.62 | 19.45 | 19.58 | 4,345,962 | +0.12(+0.61%) |
Sep 06, 2005 | 19.30 | 19.46 | 19.30 | 19.46 | 2,608,601 | +0.13(+0.69%) |
Sep 02, 2005 | 19.34 | 19.43 | 19.28 | 19.33 | 1,962,178 | -0.01(-0.07%) |
Sep 01, 2005 | 19.33 | 19.50 | 19.33 | 19.34 | 2,500,176 | +0.06(+0.29%) |
Aug 31, 2005 | 19.07 | 19.32 | 19.05 | 19.28 | 1,907,823 | +0.18(+0.96%) |
Aug 30, 2005 | 19.26 | 19.26 | 19.01 | 19.10 | 5,672,104 | -0.18(-0.95%) |
Aug 29, 2005 | 19.00 | 19.32 | 18.99 | 19.28 | 4,214,913 | +0.12(+0.62%) |
Aug 26, 2005 | 19.28 | 19.28 | 19.08 | 19.17 | 1,505,854 | -0.10(-0.51%) |
Aug 25, 2005 | 19.26 | 19.33 | 19.20 | 19.26 | 1,398,567 | +0.01(+0.07%) |
Aug 24, 2005 | 19.43 | 19.48 | 19.24 | 19.25 | 3,307,387 | -0.18(-0.94%) |
Aug 23, 2005 | 19.73 | 19.75 | 19.43 | 19.43 | 5,063,103 | -0.32(-1.64%) |
Aug 22, 2005 | 19.87 | 19.99 | 19.69 | 19.76 | 2,183,297 | +0.01(+0.04%) |
Aug 19, 2005 | 19.85 | 19.91 | 19.71 | 19.75 | 4,411,842 | +0.04(+0.21%) |
Aug 18, 2005 | 19.82 | 19.84 | 19.70 | 19.71 | 3,661,832 | -0.17(-0.85%) |
Aug 17, 2005 | 19.78 | 19.97 | 19.78 | 19.87 | 2,999,472 | -0.02(-0.11%) |
Aug 16, 2005 | 20.28 | 20.28 | 19.90 | 19.90 | 5,799,169 | -0.39(-1.94%) |
Aug 15, 2005 | 20.24 | 20.35 | 20.12 | 20.29 | 1,683,005 | -0.01(-0.07%) |
Aug 12, 2005 | 20.38 | 20.46 | 20.17 | 20.30 | 4,212,494 | -0.15(-0.72%) |
Aug 11, 2005 | 20.37 | 20.54 | 20.31 | 20.45 | 2,840,392 | +0.17(+0.83%) |
Aug 10, 2005 | 20.38 | 20.51 | 20.20 | 20.28 | 6,171,399 | +0.06(+0.31%) |
Aug 09, 2005 | 20.12 | 20.25 | 20.12 | 20.22 | 2,547,843 | +0.13(+0.63%) |
Aug 08, 2005 | 20.16 | 20.37 | 20.09 | 20.09 | 1,826,576 | +0.00(+0.00%) |
Aug 05, 2005 | 20.22 | 20.38 | 20.06 | 20.09 | 5,196,144 | -0.11(-0.52%) |
Aug 04, 2005 | 20.77 | 20.77 | 20.18 | 20.20 | 3,569,628 | -0.22(-1.07%) |
Aug 03, 2005 | 20.32 | 20.42 | 20.25 | 20.42 | 3,073,747 | +0.08(+0.42%) |
Aug 02, 2005 | 20.05 | 20.42 | 20.05 | 20.33 | 5,731,154 | +0.30(+1.51%) |