Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.30 | 22.40 | 22.12 | 22.20 | 1,329,284 | +0.07(+0.34%) |
Oct 28, 2005 | 22.06 | 22.16 | 21.92 | 22.12 | 2,463,334 | +0.48(+2.21%) |
Oct 27, 2005 | 21.99 | 22.05 | 21.57 | 21.64 | 1,392,555 | -0.51(-2.30%) |
Oct 26, 2005 | 22.10 | 22.37 | 22.08 | 22.15 | 1,825,205 | +0.20(+0.92%) |
Oct 25, 2005 | 21.76 | 22.01 | 21.72 | 21.95 | 729,720 | +0.20(+0.91%) |
Oct 24, 2005 | 21.41 | 21.75 | 21.37 | 21.75 | 813,478 | +0.24(+1.09%) |
Oct 21, 2005 | 21.66 | 21.73 | 21.47 | 21.52 | 2,385,601 | +0.10(+0.46%) |
Oct 20, 2005 | 21.86 | 21.95 | 21.29 | 21.42 | 776,721 | -0.58(-2.65%) |
Oct 19, 2005 | 21.70 | 22.00 | 21.42 | 22.00 | 1,155,742 | +0.11(+0.50%) |
Oct 18, 2005 | 22.18 | 22.26 | 21.86 | 21.89 | 937,007 | -0.96(-4.20%) |
Oct 17, 2005 | 22.87 | 22.91 | 22.69 | 22.85 | 1,334,105 | +0.25(+1.11%) |
Oct 14, 2005 | 22.62 | 22.65 | 22.30 | 22.60 | 1,469,082 | +0.23(+1.02%) |
Oct 13, 2005 | 22.21 | 22.42 | 22.03 | 22.37 | 800,222 | -0.52(-2.27%) |
Oct 12, 2005 | 23.23 | 23.27 | 22.82 | 22.89 | 1,853,526 | -0.32(-1.38%) |
Oct 11, 2005 | 22.98 | 23.29 | 22.96 | 23.21 | 612,218 | +0.17(+0.75%) |
Oct 10, 2005 | 23.32 | 23.32 | 22.82 | 23.04 | 627,282 | +0.03(+0.14%) |
Oct 07, 2005 | 23.07 | 23.17 | 22.89 | 23.01 | 970,148 | +0.02(+0.07%) |
Oct 06, 2005 | 22.99 | 23.17 | 22.79 | 22.99 | 1,765,550 | +0.04(+0.17%) |
Oct 05, 2005 | 23.30 | 23.35 | 22.92 | 22.95 | 799,016 | -0.76(-3.22%) |
Oct 04, 2005 | 24.07 | 24.08 | 23.69 | 23.72 | 507,972 | -0.77(-3.14%) |
Oct 03, 2005 | 24.40 | 24.50 | 24.32 | 24.49 | 552,563 | -0.09(-0.37%) |
Sep 30, 2005 | 24.79 | 24.90 | 24.54 | 24.58 | 519,421 | -0.46(-1.84%) |
Sep 29, 2005 | 24.88 | 25.06 | 24.84 | 25.04 | 537,498 | +0.11(+0.45%) |
Sep 28, 2005 | 24.80 | 24.93 | 24.74 | 24.93 | 653,795 | +0.18(+0.73%) |
Sep 27, 2005 | 24.77 | 24.80 | 24.59 | 24.75 | 653,795 | -0.13(-0.53%) |
Sep 26, 2005 | 24.47 | 24.90 | 24.43 | 24.88 | 556,178 | +0.39(+1.59%) |
Sep 23, 2005 | 24.43 | 24.54 | 24.28 | 24.49 | 523,036 | -0.28(-1.13%) |
Sep 22, 2005 | 24.96 | 25.06 | 24.65 | 24.77 | 1,347,964 | -0.32(-1.28%) |
Sep 21, 2005 | 25.24 | 25.24 | 25.07 | 25.09 | 609,205 | +0.08(+0.32%) |
Sep 20, 2005 | 25.18 | 25.22 | 24.96 | 25.01 | 507,369 | -0.11(-0.43%) |
Sep 19, 2005 | 25.12 | 25.20 | 25.04 | 25.12 | 762,862 | +0.14(+0.55%) |
Sep 16, 2005 | 24.99 | 25.06 | 24.93 | 24.98 | 521,228 | +0.29(+1.17%) |
Sep 15, 2005 | 24.66 | 24.72 | 24.54 | 24.69 | 420,598 | +0.17(+0.68%) |
Sep 14, 2005 | 24.52 | 24.57 | 24.44 | 24.52 | 451,330 | +0.36(+1.48%) |
Sep 13, 2005 | 24.23 | 24.36 | 24.17 | 24.17 | 495,318 | -0.23(-0.94%) |
Sep 12, 2005 | 24.64 | 24.64 | 24.40 | 24.40 | 920,737 | -0.66(-2.62%) |
Sep 09, 2005 | 24.89 | 25.10 | 24.86 | 25.05 | 1,719,151 | +0.22(+0.90%) |
Sep 08, 2005 | 24.73 | 24.87 | 24.67 | 24.83 | 643,552 | +0.14(+0.59%) |
Sep 07, 2005 | 24.72 | 24.86 | 24.63 | 24.68 | 1,096,087 | -0.38(-1.50%) |
Sep 06, 2005 | 24.89 | 25.06 | 24.82 | 25.06 | 506,767 | +0.02(+0.09%) |
Sep 02, 2005 | 25.03 | 25.11 | 24.94 | 25.03 | 585,102 | -0.07(-0.26%) |
Sep 01, 2005 | 25.10 | 25.11 | 24.85 | 25.10 | 1,067,163 | +0.50(+2.02%) |
Aug 31, 2005 | 24.60 | 24.61 | 24.16 | 24.60 | 952,674 | +0.78(+3.28%) |
Aug 30, 2005 | 23.55 | 23.84 | 23.52 | 23.82 | 645,359 | +0.04(+0.15%) |
Aug 29, 2005 | 23.87 | 23.98 | 23.73 | 23.78 | 442,291 | +0.08(+0.33%) |
Aug 26, 2005 | 24.04 | 24.05 | 23.62 | 23.71 | 217,530 | -0.30(-1.25%) |
Aug 25, 2005 | 24.13 | 24.13 | 23.97 | 24.01 | 404,329 | -0.26(-1.05%) |
Aug 24, 2005 | 23.98 | 24.34 | 23.98 | 24.26 | 512,190 | +0.44(+1.83%) |
Aug 23, 2005 | 24.04 | 24.08 | 23.76 | 23.83 | 536,896 | -0.38(-1.58%) |
Aug 22, 2005 | 24.40 | 24.42 | 24.12 | 24.21 | 558,588 | +0.16(+0.68%) |
Aug 19, 2005 | 23.88 | 24.16 | 23.87 | 24.05 | 651,385 | +0.46(+1.95%) |
Aug 18, 2005 | 23.64 | 23.67 | 23.51 | 23.59 | 778,529 | -0.33(-1.37%) |
Aug 17, 2005 | 24.09 | 24.28 | 23.81 | 23.92 | 761,054 | -0.43(-1.77%) |
Aug 16, 2005 | 24.41 | 24.43 | 24.24 | 24.35 | 635,718 | -0.44(-1.77%) |
Aug 15, 2005 | 24.99 | 24.99 | 24.72 | 24.78 | 192,222 | -0.16(-0.65%) |
Aug 12, 2005 | 24.95 | 25.01 | 24.86 | 24.95 | 207,889 | -0.03(-0.11%) |
Aug 11, 2005 | 24.95 | 25.05 | 24.90 | 24.97 | 623,064 | +0.27(+1.07%) |
Aug 10, 2005 | 24.66 | 24.76 | 24.60 | 24.71 | 666,450 | +0.35(+1.42%) |
Aug 09, 2005 | 24.40 | 24.43 | 24.31 | 24.36 | 427,227 | +0.22(+0.91%) |
Aug 08, 2005 | 24.20 | 24.32 | 24.14 | 24.14 | 491,702 | +0.34(+1.42%) |
Aug 05, 2005 | 23.93 | 23.94 | 23.73 | 23.80 | 838,184 | -0.26(-1.08%) |
Aug 04, 2005 | 24.09 | 24.23 | 24.02 | 24.06 | 615,231 | -0.21(-0.85%) |
Aug 03, 2005 | 24.32 | 24.44 | 24.24 | 24.27 | 817,696 | +0.17(+0.70%) |
Aug 02, 2005 | 23.91 | 24.10 | 23.88 | 24.10 | 756,233 | +0.53(+2.23%) |