Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.07 | 19.32 | 18.95 | 19.23 | 1,887,883 | +0.14(+0.72%) |
Oct 28, 2005 | 18.69 | 19.10 | 18.66 | 19.10 | 1,709,793 | +0.44(+2.35%) |
Oct 27, 2005 | 18.91 | 19.03 | 18.62 | 18.66 | 1,127,610 | -0.28(-1.50%) |
Oct 26, 2005 | 19.17 | 19.36 | 18.91 | 18.94 | 1,776,304 | -0.28(-1.45%) |
Oct 25, 2005 | 18.85 | 19.29 | 18.79 | 19.22 | 1,807,590 | +0.23(+1.23%) |
Oct 24, 2005 | 19.01 | 19.03 | 18.72 | 18.99 | 1,626,437 | -0.07(-0.36%) |
Oct 21, 2005 | 19.08 | 19.22 | 18.88 | 19.06 | 1,528,640 | +0.09(+0.46%) |
Oct 20, 2005 | 19.20 | 19.36 | 18.85 | 18.97 | 1,823,780 | -0.30(-1.54%) |
Oct 19, 2005 | 18.84 | 19.27 | 18.73 | 19.27 | 1,628,625 | +0.32(+1.69%) |
Oct 18, 2005 | 19.10 | 19.16 | 18.88 | 18.95 | 977,743 | -0.16(-0.86%) |
Oct 17, 2005 | 18.95 | 19.11 | 18.85 | 19.11 | 921,516 | +0.09(+0.48%) |
Oct 14, 2005 | 18.86 | 19.10 | 18.85 | 19.02 | 1,227,375 | +0.17(+0.92%) |
Oct 13, 2005 | 18.93 | 18.97 | 18.66 | 18.85 | 1,194,558 | -0.18(-0.96%) |
Oct 12, 2005 | 18.92 | 19.17 | 18.92 | 19.03 | 1,553,363 | +0.02(+0.12%) |
Oct 11, 2005 | 18.90 | 19.14 | 18.85 | 19.01 | 2,256,315 | +0.09(+0.48%) |
Oct 10, 2005 | 18.95 | 19.10 | 18.89 | 18.91 | 1,316,420 | -0.04(-0.22%) |
Oct 07, 2005 | 18.92 | 19.11 | 18.74 | 18.95 | 1,853,534 | +0.03(+0.17%) |
Oct 06, 2005 | 18.78 | 18.98 | 18.60 | 18.92 | 1,948,924 | +0.16(+0.88%) |
Oct 05, 2005 | 18.97 | 19.06 | 18.76 | 18.76 | 794,184 | -0.26(-1.35%) |
Oct 04, 2005 | 19.32 | 19.37 | 18.99 | 19.01 | 1,308,107 | -0.18(-0.95%) |
Oct 03, 2005 | 19.02 | 19.25 | 18.89 | 19.20 | 1,531,266 | +0.12(+0.62%) |
Sep 30, 2005 | 19.22 | 19.41 | 19.00 | 19.08 | 1,665,818 | -0.21(-1.09%) |
Sep 29, 2005 | 19.13 | 19.33 | 18.77 | 19.29 | 2,623,652 | +0.16(+0.81%) |
Sep 28, 2005 | 19.17 | 19.29 | 18.97 | 19.13 | 1,736,485 | -0.04(-0.21%) |
Sep 27, 2005 | 19.04 | 19.27 | 19.00 | 19.17 | 1,419,686 | +0.17(+0.91%) |
Sep 26, 2005 | 19.17 | 19.25 | 18.88 | 19.00 | 1,186,682 | -0.05(-0.26%) |
Sep 23, 2005 | 19.05 | 19.13 | 18.88 | 19.05 | 830,283 | +0.09(+0.46%) |
Sep 22, 2005 | 19.08 | 19.14 | 18.89 | 18.96 | 1,751,581 | -0.11(-0.55%) |
Sep 21, 2005 | 19.38 | 19.45 | 19.06 | 19.07 | 1,440,471 | -0.45(-2.29%) |
Sep 20, 2005 | 19.59 | 19.73 | 19.43 | 19.52 | 1,159,553 | -0.12(-0.63%) |
Sep 19, 2005 | 19.81 | 19.83 | 19.48 | 19.64 | 1,150,145 | -0.27(-1.38%) |
Sep 16, 2005 | 19.79 | 19.96 | 19.69 | 19.91 | 1,680,695 | +0.20(+1.00%) |
Sep 15, 2005 | 19.78 | 19.86 | 19.64 | 19.72 | 824,376 | -0.04(-0.19%) |
Sep 14, 2005 | 20.09 | 20.09 | 19.72 | 19.75 | 1,157,584 | -0.37(-1.82%) |
Sep 13, 2005 | 20.20 | 20.27 | 20.03 | 20.12 | 1,192,370 | -0.05(-0.23%) |
Sep 12, 2005 | 20.16 | 20.18 | 20.02 | 20.17 | 1,190,182 | +0.02(+0.09%) |
Sep 09, 2005 | 20.00 | 20.18 | 19.98 | 20.15 | 956,740 | +0.15(+0.75%) |
Sep 08, 2005 | 20.04 | 20.13 | 19.91 | 20.00 | 1,134,830 | -0.09(-0.43%) |
Sep 07, 2005 | 20.07 | 20.18 | 19.95 | 20.08 | 1,437,627 | -0.04(-0.18%) |
Sep 06, 2005 | 19.82 | 20.15 | 19.79 | 20.12 | 1,505,449 | +0.42(+2.11%) |
Sep 02, 2005 | 19.70 | 19.77 | 19.68 | 19.70 | 1,152,989 | -0.06(-0.32%) |
Sep 01, 2005 | 19.75 | 19.94 | 19.65 | 19.77 | 1,537,611 | +0.00(+0.00%) |
Aug 31, 2005 | 19.77 | 19.79 | 19.45 | 19.77 | 2,268,567 | +0.26(+1.31%) |
Aug 30, 2005 | 19.54 | 19.59 | 19.27 | 19.51 | 1,770,396 | -0.02(-0.12%) |
Aug 29, 2005 | 19.30 | 19.59 | 19.24 | 19.54 | 1,129,798 | +0.12(+0.64%) |
Aug 26, 2005 | 19.59 | 19.62 | 19.24 | 19.41 | 1,697,541 | -0.12(-0.61%) |
Aug 25, 2005 | 19.53 | 19.63 | 19.45 | 19.53 | 1,289,948 | +0.01(+0.05%) |
Aug 24, 2005 | 19.70 | 19.87 | 19.51 | 19.52 | 1,328,891 | -0.26(-1.32%) |
Aug 23, 2005 | 19.90 | 19.91 | 19.77 | 19.78 | 898,325 | -0.09(-0.46%) |
Aug 22, 2005 | 20.06 | 20.17 | 19.72 | 19.87 | 1,221,031 | -0.18(-0.89%) |
Aug 19, 2005 | 19.99 | 20.10 | 19.85 | 20.05 | 1,163,709 | +0.12(+0.60%) |
Aug 18, 2005 | 20.10 | 20.12 | 19.83 | 19.93 | 969,430 | -0.18(-0.91%) |
Aug 17, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 1,130,017 | -0.01(-0.05%) |
Aug 16, 2005 | 20.34 | 20.39 | 20.06 | 20.12 | 1,518,139 | -0.22(-1.10%) |
Aug 15, 2005 | 20.23 | 20.46 | 20.15 | 20.35 | 1,735,610 | +0.11(+0.54%) |
Aug 12, 2005 | 20.32 | 20.41 | 20.07 | 20.24 | 1,285,353 | -0.18(-0.87%) |
Aug 11, 2005 | 20.25 | 20.49 | 20.18 | 20.42 | 1,359,302 | +0.22(+1.11%) |
Aug 10, 2005 | 20.38 | 20.45 | 20.15 | 20.19 | 1,431,282 | -0.09(-0.45%) |
Aug 09, 2005 | 20.33 | 20.35 | 20.22 | 20.28 | 1,257,568 | -0.02(-0.09%) |
Aug 08, 2005 | 20.39 | 20.44 | 20.21 | 20.30 | 1,308,763 | -0.06(-0.31%) |
Aug 05, 2005 | 20.34 | 20.47 | 20.24 | 20.37 | 1,103,544 | -0.04(-0.20%) |
Aug 04, 2005 | 20.52 | 20.57 | 20.39 | 20.41 | 996,340 | -0.15(-0.71%) |
Aug 03, 2005 | 20.39 | 20.62 | 20.35 | 20.55 | 1,215,342 | +0.08(+0.40%) |
Aug 02, 2005 | 20.47 | 20.59 | 20.38 | 20.47 | 1,222,125 | +0.09(+0.45%) |