Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.73 | 20.07 | 19.54 | 19.64 | 6,351,000 | -0.03(-0.17%) |
Oct 28, 2005 | 19.30 | 19.68 | 19.19 | 19.68 | 5,199,900 | +0.50(+2.59%) |
Oct 27, 2005 | 19.37 | 19.59 | 19.17 | 19.18 | 4,768,074 | -0.12(-0.64%) |
Oct 26, 2005 | 19.61 | 19.65 | 19.30 | 19.30 | 4,327,542 | -0.30(-1.55%) |
Oct 25, 2005 | 19.64 | 19.70 | 19.41 | 19.61 | 3,643,673 | -0.05(-0.25%) |
Oct 24, 2005 | 19.50 | 19.91 | 19.50 | 19.66 | 3,600,868 | +0.28(+1.42%) |
Oct 21, 2005 | 19.59 | 19.78 | 19.28 | 19.38 | 4,361,932 | -0.11(-0.57%) |
Oct 20, 2005 | 19.77 | 19.81 | 19.37 | 19.49 | 4,924,640 | -0.36(-1.81%) |
Oct 19, 2005 | 19.56 | 19.89 | 19.15 | 19.85 | 7,398,786 | +0.18(+0.91%) |
Oct 18, 2005 | 20.20 | 20.21 | 19.60 | 19.67 | 6,704,760 | -0.70(-3.45%) |
Oct 17, 2005 | 20.26 | 20.68 | 20.12 | 20.37 | 2,029,116 | +0.09(+0.44%) |
Oct 14, 2005 | 19.88 | 20.31 | 19.92 | 20.28 | 2,718,353 | +0.41(+2.08%) |
Oct 13, 2005 | 19.81 | 20.05 | 19.52 | 19.87 | 3,882,367 | +0.03(+0.17%) |
Oct 12, 2005 | 20.01 | 20.30 | 19.75 | 19.83 | 3,097,507 | -0.17(-0.86%) |
Oct 11, 2005 | 20.18 | 20.59 | 19.97 | 20.01 | 3,773,540 | -0.17(-0.85%) |
Oct 10, 2005 | 20.30 | 20.30 | 20.02 | 20.18 | 2,687,592 | -0.12(-0.58%) |
Oct 07, 2005 | 20.05 | 20.54 | 20.05 | 20.30 | 3,433,565 | +0.28(+1.41%) |
Oct 06, 2005 | 20.10 | 20.29 | 19.77 | 20.01 | 3,286,721 | -0.06(-0.27%) |
Oct 05, 2005 | 20.56 | 20.57 | 20.07 | 20.07 | 3,454,314 | -0.64(-3.10%) |
Oct 04, 2005 | 21.16 | 21.19 | 20.65 | 20.71 | 3,585,632 | -0.45(-2.12%) |
Oct 03, 2005 | 21.01 | 21.32 | 20.96 | 21.16 | 2,791,195 | +0.01(+0.07%) |
Sep 30, 2005 | 20.98 | 21.16 | 20.76 | 21.14 | 3,661,521 | +0.17(+0.79%) |
Sep 29, 2005 | 20.83 | 21.22 | 20.68 | 20.98 | 4,553,758 | +0.11(+0.53%) |
Sep 28, 2005 | 21.20 | 21.36 | 20.71 | 20.87 | 4,010,493 | -0.32(-1.53%) |
Sep 27, 2005 | 20.88 | 21.27 | 20.69 | 21.19 | 5,182,197 | +0.32(+1.52%) |
Sep 26, 2005 | 20.56 | 20.96 | 20.56 | 20.87 | 4,021,231 | +0.37(+1.78%) |
Sep 23, 2005 | 20.51 | 20.66 | 20.34 | 20.51 | 3,018,716 | -0.09(-0.43%) |
Sep 22, 2005 | 20.27 | 20.70 | 20.26 | 20.60 | 4,871,823 | +0.26(+1.29%) |
Sep 21, 2005 | 20.51 | 20.52 | 20.28 | 20.34 | 4,522,996 | -0.17(-0.81%) |
Sep 20, 2005 | 20.50 | 20.86 | 20.41 | 20.50 | 4,794,628 | -0.27(-1.29%) |
Sep 19, 2005 | 20.84 | 20.95 | 20.54 | 20.77 | 4,183,600 | -0.01(-0.07%) |
Sep 16, 2005 | 20.92 | 20.95 | 20.64 | 20.79 | 3,858,425 | -0.10(-0.46%) |
Sep 15, 2005 | 20.96 | 21.16 | 20.87 | 20.88 | 3,118,692 | -0.07(-0.33%) |
Sep 14, 2005 | 21.01 | 21.10 | 20.89 | 20.95 | 2,790,179 | -0.08(-0.36%) |
Sep 13, 2005 | 21.07 | 21.21 | 21.00 | 21.03 | 2,934,266 | -0.20(-0.94%) |
Sep 12, 2005 | 21.38 | 21.40 | 20.98 | 21.23 | 2,958,644 | -0.15(-0.71%) |
Sep 09, 2005 | 21.28 | 21.56 | 21.27 | 21.38 | 2,018,378 | +0.18(+0.85%) |
Sep 08, 2005 | 21.73 | 21.74 | 21.14 | 21.20 | 3,691,122 | -0.53(-2.44%) |
Sep 07, 2005 | 21.51 | 21.74 | 21.43 | 21.73 | 3,079,949 | +0.37(+1.71%) |
Sep 06, 2005 | 21.40 | 21.62 | 21.34 | 21.36 | 2,582,392 | +0.14(+0.65%) |
Sep 02, 2005 | 21.16 | 21.38 | 20.94 | 21.23 | 3,565,898 | +0.03(+0.13%) |
Sep 01, 2005 | 21.09 | 21.33 | 20.92 | 21.20 | 3,605,656 | +0.06(+0.26%) |
Aug 31, 2005 | 20.61 | 21.16 | 20.58 | 21.14 | 4,688,558 | +0.48(+2.33%) |
Aug 30, 2005 | 20.56 | 20.85 | 20.50 | 20.66 | 3,466,068 | +0.10(+0.47%) |
Aug 29, 2005 | 20.54 | 20.67 | 20.24 | 20.56 | 2,870,131 | +0.03(+0.17%) |
Aug 26, 2005 | 20.70 | 20.86 | 20.43 | 20.53 | 2,440,482 | -0.17(-0.83%) |
Aug 25, 2005 | 20.81 | 21.01 | 20.67 | 20.70 | 2,733,589 | -0.04(-0.20%) |
Aug 24, 2005 | 20.77 | 21.09 | 20.66 | 20.74 | 3,249,574 | -0.11(-0.53%) |
Aug 23, 2005 | 21.19 | 21.24 | 20.78 | 20.85 | 3,104,617 | -0.42(-1.98%) |
Aug 22, 2005 | 21.24 | 21.45 | 21.12 | 21.27 | 2,030,422 | +0.06(+0.26%) |
Aug 19, 2005 | 21.52 | 21.52 | 21.13 | 21.22 | 2,693,541 | -0.14(-0.68%) |
Aug 18, 2005 | 21.32 | 21.50 | 21.25 | 21.36 | 2,106,601 | +0.00(+0.00%) |
Aug 17, 2005 | 21.41 | 21.51 | 21.36 | 21.36 | 3,261,908 | -0.11(-0.51%) |
Aug 16, 2005 | 21.65 | 21.86 | 21.47 | 21.47 | 2,932,380 | -0.23(-1.08%) |
Aug 15, 2005 | 21.56 | 21.78 | 21.38 | 21.71 | 2,609,672 | +0.08(+0.35%) |
Aug 12, 2005 | 21.64 | 21.71 | 21.43 | 21.63 | 1,391,099 | -0.11(-0.51%) |
Aug 11, 2005 | 21.50 | 21.76 | 21.46 | 21.74 | 2,271,437 | +0.24(+1.12%) |
Aug 10, 2005 | 21.56 | 21.77 | 21.38 | 21.50 | 2,596,032 | -0.06(-0.26%) |
Aug 09, 2005 | 21.50 | 21.74 | 21.50 | 21.56 | 2,726,044 | +0.03(+0.16%) |
Aug 08, 2005 | 21.65 | 21.76 | 21.36 | 21.52 | 3,170,639 | -0.12(-0.54%) |
Aug 05, 2005 | 21.87 | 21.95 | 21.52 | 21.64 | 2,754,629 | -0.23(-1.04%) |
Aug 04, 2005 | 22.05 | 22.16 | 21.68 | 21.87 | 4,369,187 | -0.28(-1.28%) |
Aug 03, 2005 | 22.16 | 22.38 | 22.05 | 22.15 | 4,911,146 | +0.13(+0.59%) |
Aug 02, 2005 | 22.23 | 22.88 | 21.99 | 22.02 | 10,869,788 | -1.15(-4.97%) |