Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.35 | 22.57 | 22.31 | 22.45 | 354,300 | +0.34(+1.54%) |
Oct 28, 2005 | 22.00 | 22.14 | 21.82 | 22.11 | 422,000 | +0.09(+0.41%) |
Oct 27, 2005 | 22.27 | 22.39 | 21.98 | 22.02 | 408,900 | -0.53(-2.35%) |
Oct 26, 2005 | 22.60 | 22.78 | 22.52 | 22.55 | 368,900 | +0.06(+0.27%) |
Oct 25, 2005 | 22.82 | 22.83 | 22.47 | 22.49 | 568,400 | -0.46(-2.00%) |
Oct 24, 2005 | 22.50 | 22.99 | 22.36 | 22.95 | 914,000 | +0.45(+2.00%) |
Oct 21, 2005 | 22.55 | 22.65 | 22.35 | 22.50 | 554,500 | +0.72(+3.31%) |
Oct 20, 2005 | 22.44 | 22.44 | 21.78 | 21.78 | 717,800 | -0.67(-2.98%) |
Oct 19, 2005 | 21.91 | 22.49 | 21.80 | 22.45 | 848,100 | +0.06(+0.27%) |
Oct 18, 2005 | 22.45 | 22.47 | 22.36 | 22.39 | 768,100 | +0.19(+0.86%) |
Oct 17, 2005 | 22.15 | 22.23 | 22.13 | 22.20 | 260,000 | +0.15(+0.68%) |
Oct 14, 2005 | 22.08 | 22.15 | 21.92 | 22.05 | 483,700 | -0.21(-0.94%) |
Oct 13, 2005 | 22.07 | 22.35 | 22.06 | 22.26 | 820,900 | +0.56(+2.58%) |
Oct 12, 2005 | 22.00 | 22.00 | 21.40 | 21.70 | 1,030,200 | -1.36(-5.90%) |
Oct 11, 2005 | 23.15 | 23.28 | 23.05 | 23.06 | 261,100 | -0.02(-0.09%) |
Oct 10, 2005 | 23.15 | 23.28 | 23.00 | 23.08 | 293,000 | -0.02(-0.09%) |
Oct 07, 2005 | 22.83 | 23.12 | 22.83 | 23.10 | 434,100 | +0.51(+2.26%) |
Oct 06, 2005 | 22.50 | 22.79 | 22.27 | 22.59 | 1,003,400 | -0.72(-3.09%) |
Oct 05, 2005 | 23.65 | 23.70 | 23.31 | 23.31 | 665,200 | -0.92(-3.80%) |
Oct 04, 2005 | 24.45 | 24.68 | 24.23 | 24.23 | 257,000 | -0.11(-0.45%) |
Oct 03, 2005 | 24.50 | 24.50 | 24.31 | 24.34 | 353,600 | -0.30(-1.22%) |
Sep 30, 2005 | 24.60 | 24.77 | 24.60 | 24.64 | 309,200 | -0.22(-0.88%) |
Sep 29, 2005 | 24.70 | 24.88 | 24.60 | 24.86 | 689,000 | +0.72(+2.98%) |
Sep 28, 2005 | 24.05 | 24.24 | 24.05 | 24.14 | 474,500 | +0.10(+0.42%) |
Sep 27, 2005 | 24.30 | 24.30 | 23.91 | 24.04 | 520,400 | -0.36(-1.48%) |
Sep 26, 2005 | 24.10 | 24.42 | 24.10 | 24.40 | 686,800 | +0.83(+3.52%) |
Sep 23, 2005 | 23.60 | 23.78 | 23.47 | 23.57 | 481,900 | +0.23(+0.99%) |
Sep 22, 2005 | 23.32 | 23.53 | 23.25 | 23.34 | 346,600 | +0.05(+0.21%) |
Sep 21, 2005 | 23.45 | 23.57 | 23.23 | 23.29 | 257,100 | -0.06(-0.26%) |
Sep 20, 2005 | 23.40 | 23.91 | 23.34 | 23.35 | 901,700 | +1.06(+4.76%) |
Sep 19, 2005 | 22.45 | 22.61 | 22.23 | 22.29 | 298,300 | -0.14(-0.62%) |
Sep 16, 2005 | 22.58 | 22.58 | 22.31 | 22.43 | 278,500 | -0.04(-0.18%) |
Sep 15, 2005 | 22.38 | 22.55 | 22.38 | 22.47 | 218,800 | +0.07(+0.31%) |
Sep 14, 2005 | 22.40 | 22.49 | 22.10 | 22.40 | 528,800 | +0.12(+0.54%) |
Sep 13, 2005 | 22.39 | 22.45 | 22.17 | 22.28 | 372,000 | -0.32(-1.42%) |
Sep 12, 2005 | 23.10 | 23.10 | 22.56 | 22.60 | 260,200 | +0.08(+0.36%) |
Sep 09, 2005 | 22.30 | 22.70 | 22.27 | 22.52 | 390,300 | +0.32(+1.44%) |
Sep 08, 2005 | 22.43 | 22.43 | 22.15 | 22.20 | 250,100 | -0.23(-1.03%) |
Sep 07, 2005 | 22.56 | 22.66 | 22.40 | 22.43 | 469,600 | -0.13(-0.58%) |
Sep 06, 2005 | 22.40 | 22.56 | 22.25 | 22.56 | 271,100 | +0.16(+0.71%) |
Sep 02, 2005 | 22.40 | 22.48 | 22.37 | 22.40 | 240,500 | -0.05(-0.22%) |
Sep 01, 2005 | 22.24 | 22.53 | 22.18 | 22.45 | 489,600 | +0.60(+2.75%) |
Aug 31, 2005 | 21.68 | 21.85 | 21.55 | 21.85 | 337,500 | +0.34(+1.58%) |
Aug 30, 2005 | 21.65 | 21.72 | 21.43 | 21.51 | 358,900 | -0.14(-0.65%) |
Aug 29, 2005 | 21.25 | 21.68 | 21.15 | 21.65 | 434,700 | -0.07(-0.32%) |
Aug 26, 2005 | 21.90 | 21.95 | 21.70 | 21.72 | 409,000 | -0.01(-0.05%) |
Aug 25, 2005 | 21.74 | 21.83 | 21.52 | 21.73 | 605,400 | -0.01(-0.05%) |
Aug 24, 2005 | 21.80 | 21.85 | 21.62 | 21.74 | 357,800 | -0.17(-0.78%) |
Aug 23, 2005 | 21.95 | 21.99 | 21.83 | 21.91 | 355,700 | -0.46(-2.06%) |
Aug 22, 2005 | 22.35 | 22.50 | 22.31 | 22.37 | 512,600 | +0.45(+2.05%) |
Aug 19, 2005 | 21.94 | 22.00 | 21.80 | 21.92 | 495,100 | -0.08(-0.36%) |
Aug 18, 2005 | 22.00 | 22.15 | 21.90 | 22.00 | 655,200 | -0.85(-3.72%) |
Aug 17, 2005 | 22.75 | 22.90 | 22.75 | 22.85 | 261,000 | +0.14(+0.62%) |
Aug 16, 2005 | 22.95 | 22.98 | 22.68 | 22.71 | 655,200 | -0.13(-0.57%) |
Aug 15, 2005 | 22.70 | 22.90 | 22.70 | 22.84 | 376,500 | +0.36(+1.60%) |
Aug 12, 2005 | 22.62 | 22.74 | 22.28 | 22.48 | 838,900 | -0.40(-1.75%) |
Aug 11, 2005 | 22.95 | 22.95 | 22.75 | 22.88 | 699,200 | -0.07(-0.31%) |
Aug 10, 2005 | 22.70 | 23.35 | 22.50 | 22.95 | 2,611,800 | +2.20(+10.60%) |
Aug 09, 2005 | 20.80 | 21.00 | 20.70 | 20.75 | 495,400 | +0.03(+0.14%) |
Aug 08, 2005 | 20.68 | 20.85 | 20.68 | 20.72 | 210,100 | +0.21(+1.02%) |
Aug 05, 2005 | 20.45 | 20.60 | 20.45 | 20.51 | 198,400 | -0.03(-0.15%) |
Aug 04, 2005 | 20.80 | 20.80 | 20.47 | 20.54 | 291,700 | -0.26(-1.25%) |
Aug 03, 2005 | 20.70 | 20.91 | 20.67 | 20.80 | 720,500 | -0.26(-1.23%) |
Aug 02, 2005 | 20.80 | 21.06 | 20.80 | 21.06 | 1,203,100 | +0.45(+2.18%) |