Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.77 | 20.90 | 20.69 | 20.90 | 299,414 | +0.30(+1.48%) |
Oct 28, 2005 | 20.66 | 20.66 | 20.38 | 20.60 | 318,996 | +0.16(+0.77%) |
Oct 27, 2005 | 20.66 | 20.66 | 20.40 | 20.44 | 199,767 | -0.13(-0.65%) |
Oct 26, 2005 | 20.56 | 20.73 | 20.54 | 20.57 | 511,026 | -0.01(-0.06%) |
Oct 25, 2005 | 20.65 | 20.78 | 20.45 | 20.59 | 412,642 | +0.23(+1.15%) |
Oct 24, 2005 | 20.07 | 20.35 | 20.05 | 20.35 | 237,826 | +0.41(+2.03%) |
Oct 21, 2005 | 20.05 | 20.15 | 19.84 | 19.95 | 309,995 | +0.24(+1.22%) |
Oct 20, 2005 | 20.05 | 20.10 | 19.66 | 19.71 | 396,535 | -0.53(-2.63%) |
Oct 19, 2005 | 19.78 | 20.24 | 19.70 | 20.24 | 428,434 | +0.36(+1.82%) |
Oct 18, 2005 | 20.11 | 20.12 | 19.84 | 19.88 | 362,424 | -0.20(-0.98%) |
Oct 17, 2005 | 20.10 | 20.14 | 20.00 | 20.07 | 271,147 | -0.22(-1.09%) |
Oct 14, 2005 | 20.07 | 20.36 | 20.04 | 20.30 | 208,295 | +0.19(+0.95%) |
Oct 13, 2005 | 19.98 | 20.16 | 19.92 | 20.11 | 343,000 | -0.03(-0.16%) |
Oct 12, 2005 | 20.29 | 20.30 | 20.00 | 20.14 | 334,157 | -0.07(-0.34%) |
Oct 11, 2005 | 20.42 | 20.42 | 20.14 | 20.21 | 263,882 | -0.11(-0.56%) |
Oct 10, 2005 | 20.42 | 20.47 | 20.21 | 20.32 | 352,475 | -0.18(-0.86%) |
Oct 07, 2005 | 20.55 | 20.58 | 20.45 | 20.50 | 203,715 | -0.18(-0.86%) |
Oct 06, 2005 | 20.78 | 20.80 | 20.58 | 20.68 | 293,098 | -0.13(-0.61%) |
Oct 05, 2005 | 21.00 | 21.07 | 20.80 | 20.80 | 279,359 | -0.13(-0.64%) |
Oct 04, 2005 | 21.00 | 21.18 | 20.93 | 20.93 | 239,563 | -0.06(-0.27%) |
Oct 03, 2005 | 20.97 | 21.07 | 20.93 | 20.99 | 279,359 | -0.05(-0.24%) |
Sep 30, 2005 | 21.00 | 21.16 | 20.97 | 21.04 | 334,472 | -0.27(-1.25%) |
Sep 29, 2005 | 21.11 | 21.33 | 21.06 | 21.31 | 301,783 | +0.22(+1.05%) |
Sep 28, 2005 | 21.11 | 21.19 | 20.99 | 21.09 | 220,771 | -0.05(-0.24%) |
Sep 27, 2005 | 21.13 | 21.19 | 21.02 | 21.14 | 223,455 | -0.10(-0.48%) |
Sep 26, 2005 | 21.23 | 21.32 | 21.14 | 21.24 | 327,524 | +0.12(+0.57%) |
Sep 23, 2005 | 21.12 | 21.15 | 20.91 | 21.12 | 564,245 | -0.15(-0.68%) |
Sep 22, 2005 | 21.15 | 21.27 | 21.04 | 21.26 | 700,055 | -0.06(-0.30%) |
Sep 21, 2005 | 21.60 | 21.60 | 21.23 | 21.33 | 775,067 | -0.22(-1.03%) |
Sep 20, 2005 | 21.68 | 21.78 | 21.47 | 21.55 | 297,835 | -0.07(-0.32%) |
Sep 19, 2005 | 21.70 | 21.71 | 21.57 | 21.62 | 202,294 | -0.10(-0.47%) |
Sep 16, 2005 | 21.66 | 21.76 | 21.56 | 21.72 | 205,137 | +0.09(+0.44%) |
Sep 15, 2005 | 21.61 | 21.71 | 21.57 | 21.62 | 418,959 | -0.34(-1.53%) |
Sep 14, 2005 | 21.97 | 22.16 | 21.94 | 21.96 | 195,661 | -0.09(-0.40%) |
Sep 13, 2005 | 22.16 | 22.17 | 21.97 | 22.05 | 254,881 | -0.26(-1.16%) |
Sep 12, 2005 | 22.25 | 22.34 | 22.21 | 22.31 | 367,162 | -0.37(-1.62%) |
Sep 09, 2005 | 22.50 | 22.75 | 22.39 | 22.68 | 169,921 | +0.06(+0.25%) |
Sep 08, 2005 | 22.64 | 22.73 | 22.58 | 22.62 | 275,095 | -0.30(-1.33%) |
Sep 07, 2005 | 22.87 | 23.02 | 22.73 | 22.92 | 275,568 | +0.01(+0.05%) |
Sep 06, 2005 | 22.93 | 22.93 | 22.80 | 22.91 | 567,403 | +1.01(+4.63%) |
Sep 02, 2005 | 21.88 | 21.96 | 21.71 | 21.90 | 441,384 | +0.46(+2.13%) |
Sep 01, 2005 | 21.26 | 21.50 | 21.25 | 21.44 | 338,104 | +0.32(+1.50%) |
Aug 31, 2005 | 20.85 | 21.12 | 20.79 | 21.12 | 225,350 | +0.13(+0.63%) |
Aug 30, 2005 | 20.91 | 20.99 | 20.81 | 20.99 | 416,748 | -0.13(-0.60%) |
Aug 29, 2005 | 20.93 | 21.16 | 20.90 | 21.12 | 211,137 | +0.06(+0.27%) |
Aug 26, 2005 | 21.21 | 21.30 | 21.04 | 21.06 | 228,824 | -0.07(-0.33%) |
Aug 25, 2005 | 21.29 | 21.29 | 21.06 | 21.13 | 446,595 | +0.35(+1.68%) |
Aug 24, 2005 | 21.01 | 21.01 | 20.75 | 20.78 | 323,892 | -0.13(-0.61%) |
Aug 23, 2005 | 20.85 | 20.95 | 20.80 | 20.91 | 242,090 | +0.08(+0.40%) |
Aug 22, 2005 | 20.90 | 20.99 | 20.77 | 20.83 | 315,206 | -0.09(-0.45%) |
Aug 19, 2005 | 20.81 | 20.95 | 20.75 | 20.92 | 220,613 | +0.03(+0.15%) |
Aug 18, 2005 | 20.81 | 20.99 | 20.77 | 20.89 | 284,412 | -0.14(-0.66%) |
Aug 17, 2005 | 21.05 | 21.11 | 20.99 | 21.03 | 479,126 | -0.06(-0.30%) |
Aug 16, 2005 | 21.22 | 21.22 | 21.05 | 21.09 | 610,357 | -0.37(-1.74%) |
Aug 15, 2005 | 21.26 | 21.49 | 21.19 | 21.47 | 306,205 | -0.08(-0.35%) |
Aug 12, 2005 | 21.50 | 21.57 | 21.41 | 21.54 | 229,140 | -0.16(-0.73%) |
Aug 11, 2005 | 21.65 | 21.72 | 21.58 | 21.70 | 160,130 | +0.15(+0.68%) |
Aug 10, 2005 | 21.54 | 21.75 | 21.50 | 21.56 | 249,828 | -0.42(-1.93%) |
Aug 09, 2005 | 21.85 | 22.00 | 21.80 | 21.98 | 326,261 | +0.13(+0.61%) |
Aug 08, 2005 | 22.04 | 22.04 | 21.83 | 21.85 | 183,028 | -0.03(-0.14%) |
Aug 05, 2005 | 21.92 | 21.95 | 21.82 | 21.88 | 296,888 | -0.14(-0.63%) |
Aug 04, 2005 | 21.82 | 22.32 | 21.75 | 22.02 | 322,786 | -0.13(-0.57%) |
Aug 03, 2005 | 22.07 | 22.18 | 22.06 | 22.14 | 194,240 | +0.04(+0.17%) |
Aug 02, 2005 | 22.02 | 22.14 | 21.95 | 22.11 | 166,446 | +0.05(+0.23%) |