Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.76 | 20.81 | 20.71 | 20.71 | 20,719 | +0.11(+0.51%) |
Oct 28, 2005 | 20.47 | 20.60 | 20.47 | 20.60 | 12,086 | +0.29(+1.44%) |
Oct 27, 2005 | 20.58 | 20.58 | 20.31 | 20.31 | 10,606 | -0.27(-1.32%) |
Oct 26, 2005 | 20.59 | 20.73 | 20.58 | 20.58 | 41,686 | +0.01(+0.06%) |
Oct 25, 2005 | 20.57 | 20.57 | 20.52 | 20.57 | 4,686 | -0.04(-0.22%) |
Oct 24, 2005 | 20.43 | 20.61 | 20.43 | 20.61 | 552,530 | +0.29(+1.44%) |
Oct 21, 2005 | 20.37 | 20.41 | 20.32 | 20.32 | 4,933 | +0.05(+0.26%) |
Oct 20, 2005 | 20.52 | 20.52 | 20.27 | 20.27 | 8,139 | -0.26(-1.24%) |
Oct 19, 2005 | 20.17 | 20.53 | 20.17 | 20.53 | 5,919 | +0.19(+0.96%) |
Oct 18, 2005 | 20.39 | 20.40 | 20.32 | 20.33 | 45,879 | -0.11(-0.52%) |
Oct 17, 2005 | 20.45 | 20.47 | 20.37 | 20.44 | 1,234,806 | +0.04(+0.20%) |
Oct 14, 2005 | 20.35 | 20.40 | 20.29 | 20.40 | 7,399 | +0.16(+0.80%) |
Oct 13, 2005 | 20.16 | 20.27 | 20.14 | 20.23 | 6,413 | +0.05(+0.26%) |
Oct 12, 2005 | 20.38 | 20.38 | 20.16 | 20.18 | 1,973 | -0.12(-0.60%) |
Oct 11, 2005 | 20.40 | 20.40 | 20.30 | 20.30 | 4,686 | -0.09(-0.42%) |
Oct 10, 2005 | 20.57 | 20.57 | 20.35 | 20.39 | 10,113 | -0.12(-0.59%) |
Oct 07, 2005 | 20.47 | 20.54 | 20.46 | 20.51 | 15,293 | +0.04(+0.18%) |
Oct 06, 2005 | 20.60 | 20.60 | 20.47 | 20.47 | 2,466 | -0.11(-0.51%) |
Oct 05, 2005 | 20.68 | 20.76 | 20.58 | 20.58 | 1,479 | -0.27(-1.28%) |
Oct 04, 2005 | 20.99 | 20.99 | 20.85 | 20.85 | 739 | -0.26(-1.25%) |
Oct 03, 2005 | 21.10 | 21.11 | 21.07 | 21.11 | 5,673 | +0.05(+0.23%) |
Sep 30, 2005 | 21.07 | 21.07 | 21.00 | 21.06 | 2,959 | +0.00(+0.00%) |
Sep 29, 2005 | 20.96 | 21.06 | 20.96 | 21.06 | 9,866 | +0.22(+1.07%) |
Sep 28, 2005 | 20.84 | 20.91 | 20.83 | 20.84 | 130,239 | +0.00(+0.00%) |
Sep 27, 2005 | 20.84 | 20.84 | 20.84 | 20.84 | 2,219 | -0.05(-0.23%) |
Sep 26, 2005 | 20.89 | 20.96 | 20.85 | 20.89 | 7,646 | -0.01(-0.04%) |
Sep 23, 2005 | 20.89 | 20.89 | 20.77 | 20.89 | 2,466 | +0.01(+0.06%) |
Sep 22, 2005 | 20.78 | 20.89 | 20.78 | 20.88 | 6,166 | +0.06(+0.27%) |
Sep 21, 2005 | 21.07 | 21.07 | 20.83 | 20.83 | 7,893 | -0.24(-1.15%) |
Sep 20, 2005 | 21.25 | 21.25 | 21.06 | 21.07 | 6,413 | -0.15(-0.73%) |
Sep 19, 2005 | 21.26 | 21.26 | 21.16 | 21.22 | 18,499 | -0.09(-0.40%) |
Sep 16, 2005 | 21.24 | 21.31 | 21.24 | 21.31 | 3,206 | +0.16(+0.77%) |
Sep 15, 2005 | 21.16 | 21.16 | 21.13 | 21.15 | 5,919 | -0.02(-0.08%) |
Sep 14, 2005 | 21.30 | 21.30 | 21.15 | 21.16 | 4,193 | -0.08(-0.38%) |
Sep 13, 2005 | 21.25 | 21.28 | 21.24 | 21.24 | 2,959 | -0.13(-0.61%) |
Sep 12, 2005 | 21.38 | 21.38 | 21.37 | 21.37 | 986 | +0.03(+0.15%) |
Sep 09, 2005 | 21.27 | 21.38 | 21.27 | 21.34 | 2,959 | +0.13(+0.59%) |
Sep 08, 2005 | 21.29 | 21.29 | 21.21 | 21.21 | 6,413 | -0.09(-0.44%) |
Sep 07, 2005 | 21.25 | 21.31 | 21.25 | 21.31 | 3,699 | +0.04(+0.21%) |
Sep 06, 2005 | 21.20 | 21.26 | 21.20 | 21.26 | 5,426 | +0.24(+1.16%) |
Sep 02, 2005 | 21.06 | 21.07 | 21.02 | 21.02 | 1,973 | -0.06(-0.29%) |
Sep 01, 2005 | 21.03 | 21.12 | 21.03 | 21.08 | 1,726 | +0.14(+0.68%) |
Aug 31, 2005 | 20.87 | 20.94 | 20.86 | 20.94 | 3,946 | +0.15(+0.74%) |
Aug 30, 2005 | 20.79 | 20.79 | 20.79 | 20.79 | 986 | -0.17(-0.83%) |
Aug 29, 2005 | 20.76 | 20.96 | 20.76 | 20.96 | 7,399 | +0.10(+0.49%) |
Aug 26, 2005 | 21.00 | 21.00 | 20.86 | 20.86 | 3,699 | -0.10(-0.46%) |
Aug 25, 2005 | 20.98 | 20.98 | 20.94 | 20.96 | 2,466 | -0.06(-0.31%) |
Aug 24, 2005 | 21.05 | 21.11 | 21.02 | 21.02 | 2,713 | -0.02(-0.10%) |
Aug 23, 2005 | 21.06 | 21.06 | 21.03 | 21.04 | 2,713 | -0.04(-0.19%) |
Aug 22, 2005 | 21.13 | 21.21 | 21.03 | 21.08 | 37,493 | -0.03(-0.15%) |
Aug 19, 2005 | 21.11 | 21.14 | 21.08 | 21.11 | 3,946 | +0.05(+0.25%) |
Aug 18, 2005 | 20.98 | 21.07 | 20.98 | 21.06 | 4,193 | -0.01(-0.06%) |
Aug 17, 2005 | 21.08 | 21.14 | 21.07 | 21.07 | 5,179 | -0.02(-0.12%) |
Aug 16, 2005 | 21.18 | 21.19 | 21.10 | 21.10 | 5,179 | -0.15(-0.69%) |
Aug 15, 2005 | 21.14 | 21.24 | 21.12 | 21.24 | 5,179 | +0.06(+0.31%) |
Aug 12, 2005 | 21.24 | 21.24 | 21.06 | 21.18 | 3,453 | -0.05(-0.25%) |
Aug 11, 2005 | 21.16 | 21.23 | 21.13 | 21.23 | 2,713 | +0.10(+0.48%) |
Aug 10, 2005 | 21.34 | 21.34 | 21.13 | 21.13 | 1,726 | -0.02(-0.08%) |
Aug 09, 2005 | 21.20 | 21.23 | 21.13 | 21.15 | 5,179 | +0.10(+0.46%) |
Aug 08, 2005 | 21.13 | 21.14 | 21.05 | 21.05 | 7,153 | -0.09(-0.40%) |
Aug 05, 2005 | 21.15 | 21.15 | 21.12 | 21.13 | 2,219 | -0.19(-0.89%) |
Aug 04, 2005 | 21.35 | 21.36 | 21.32 | 21.32 | 1,233 | -0.12(-0.55%) |
Aug 03, 2005 | 21.41 | 21.44 | 21.41 | 21.44 | 986 | +0.04(+0.21%) |
Aug 02, 2005 | 21.22 | 21.41 | 21.22 | 21.40 | 2,466 | +0.10(+0.46%) |