Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.62 | 21.73 | 21.54 | 21.63 | 3,644,179 | +0.03(+0.16%) |
Oct 28, 2005 | 21.06 | 21.60 | 21.01 | 21.60 | 3,494,144 | +0.74(+3.52%) |
Oct 27, 2005 | 21.17 | 21.23 | 20.77 | 20.86 | 3,037,196 | -0.03(-0.14%) |
Oct 26, 2005 | 20.89 | 21.20 | 20.59 | 20.89 | 3,101,772 | -0.18(-0.87%) |
Oct 25, 2005 | 21.07 | 21.27 | 20.83 | 21.07 | 1,992,918 | -0.13(-0.59%) |
Oct 24, 2005 | 20.67 | 21.20 | 20.66 | 21.20 | 1,709,168 | +0.54(+2.59%) |
Oct 21, 2005 | 20.50 | 20.75 | 20.40 | 20.66 | 2,804,861 | +0.23(+1.14%) |
Oct 20, 2005 | 21.05 | 21.18 | 20.29 | 20.43 | 3,235,487 | -0.60(-2.87%) |
Oct 19, 2005 | 20.91 | 21.06 | 20.62 | 21.03 | 3,766,312 | +0.13(+0.63%) |
Oct 18, 2005 | 21.31 | 21.35 | 20.77 | 20.90 | 3,027,895 | -0.40(-1.90%) |
Oct 17, 2005 | 21.07 | 21.51 | 20.99 | 21.31 | 2,637,454 | +0.35(+1.66%) |
Oct 14, 2005 | 20.97 | 21.14 | 20.77 | 20.96 | 2,622,538 | +0.00(+0.00%) |
Oct 13, 2005 | 21.24 | 21.25 | 20.65 | 20.96 | 3,616,453 | -0.43(-2.00%) |
Oct 12, 2005 | 21.56 | 21.94 | 21.29 | 21.39 | 2,687,641 | -0.32(-1.50%) |
Oct 11, 2005 | 21.72 | 21.86 | 21.66 | 21.71 | 2,476,890 | +0.07(+0.32%) |
Oct 10, 2005 | 21.95 | 21.96 | 21.59 | 21.64 | 2,377,744 | -0.26(-1.17%) |
Oct 07, 2005 | 21.94 | 22.16 | 21.85 | 21.90 | 4,139,030 | +0.07(+0.34%) |
Oct 06, 2005 | 22.30 | 22.39 | 21.55 | 21.83 | 3,906,696 | -0.50(-2.25%) |
Oct 05, 2005 | 22.87 | 22.97 | 22.33 | 22.33 | 2,544,450 | -0.61(-2.66%) |
Oct 04, 2005 | 23.17 | 23.25 | 22.94 | 22.94 | 4,647,920 | +0.02(+0.10%) |
Oct 03, 2005 | 22.66 | 22.91 | 22.53 | 22.91 | 3,789,826 | +0.29(+1.28%) |
Sep 30, 2005 | 22.57 | 22.70 | 22.40 | 22.62 | 2,200,159 | +0.07(+0.30%) |
Sep 29, 2005 | 22.31 | 22.65 | 22.22 | 22.56 | 1,901,142 | +0.22(+1.00%) |
Sep 28, 2005 | 22.22 | 22.36 | 22.07 | 22.33 | 2,720,105 | +0.17(+0.75%) |
Sep 27, 2005 | 22.15 | 22.34 | 21.67 | 22.17 | 4,016,721 | -0.02(-0.10%) |
Sep 26, 2005 | 22.20 | 22.27 | 22.14 | 22.19 | 2,062,759 | -0.02(-0.10%) |
Sep 23, 2005 | 22.21 | 22.33 | 22.09 | 22.21 | 2,910,324 | +0.01(+0.05%) |
Sep 22, 2005 | 22.26 | 22.30 | 22.04 | 22.20 | 4,001,981 | -0.02(-0.10%) |
Sep 21, 2005 | 22.17 | 22.43 | 21.97 | 22.22 | 6,963,896 | +0.06(+0.26%) |
Sep 20, 2005 | 22.15 | 22.42 | 22.08 | 22.17 | 7,918,679 | +0.07(+0.34%) |
Sep 19, 2005 | 22.16 | 22.36 | 22.04 | 22.09 | 4,410,146 | -0.07(-0.31%) |
Sep 16, 2005 | 22.05 | 22.22 | 21.93 | 22.16 | 5,276,487 | +0.14(+0.62%) |
Sep 15, 2005 | 21.94 | 22.09 | 21.86 | 22.03 | 3,605,749 | +0.16(+0.73%) |
Sep 14, 2005 | 21.76 | 21.94 | 21.75 | 21.87 | 3,817,552 | +0.10(+0.45%) |
Sep 13, 2005 | 21.71 | 21.85 | 21.67 | 21.77 | 3,610,136 | +0.06(+0.29%) |
Sep 12, 2005 | 21.93 | 21.94 | 21.62 | 21.71 | 2,134,355 | -0.12(-0.55%) |
Sep 09, 2005 | 21.68 | 21.93 | 21.66 | 21.83 | 2,841,361 | +0.19(+0.87%) |
Sep 08, 2005 | 21.68 | 21.78 | 21.58 | 21.64 | 2,394,415 | -0.13(-0.60%) |
Sep 07, 2005 | 21.62 | 21.82 | 21.60 | 21.77 | 5,721,854 | +0.14(+0.63%) |
Sep 06, 2005 | 21.74 | 21.82 | 21.63 | 21.63 | 3,804,567 | +0.14(+0.64%) |
Sep 02, 2005 | 21.51 | 21.74 | 21.47 | 21.50 | 3,232,329 | +0.13(+0.59%) |
Sep 01, 2005 | 21.24 | 21.51 | 21.13 | 21.37 | 6,025,609 | +0.18(+0.86%) |
Aug 31, 2005 | 21.10 | 21.24 | 20.95 | 21.19 | 3,336,914 | +0.11(+0.54%) |
Aug 30, 2005 | 21.06 | 21.18 | 20.87 | 21.07 | 2,165,063 | +0.00(+0.00%) |
Aug 29, 2005 | 20.95 | 21.12 | 20.80 | 21.07 | 2,237,712 | +0.08(+0.38%) |
Aug 26, 2005 | 21.09 | 21.20 | 20.99 | 20.99 | 1,316,270 | -0.16(-0.75%) |
Aug 25, 2005 | 21.05 | 21.18 | 20.98 | 21.15 | 1,896,580 | +0.10(+0.46%) |
Aug 24, 2005 | 21.09 | 21.31 | 21.02 | 21.06 | 2,292,461 | -0.02(-0.08%) |
Aug 23, 2005 | 21.00 | 21.16 | 20.96 | 21.07 | 1,809,893 | +0.05(+0.24%) |
Aug 22, 2005 | 20.97 | 21.19 | 20.93 | 21.02 | 2,573,228 | +0.04(+0.19%) |
Aug 19, 2005 | 21.06 | 21.09 | 20.95 | 20.98 | 2,094,872 | +0.03(+0.14%) |
Aug 18, 2005 | 20.83 | 21.00 | 20.77 | 20.95 | 1,856,571 | -0.01(-0.05%) |
Aug 17, 2005 | 21.07 | 21.07 | 20.73 | 20.97 | 1,871,837 | -0.19(-0.92%) |
Aug 16, 2005 | 21.45 | 21.47 | 21.12 | 21.16 | 1,625,991 | -0.26(-1.20%) |
Aug 15, 2005 | 21.34 | 21.45 | 21.22 | 21.42 | 1,525,441 | +0.03(+0.16%) |
Aug 12, 2005 | 21.50 | 21.53 | 21.19 | 21.38 | 1,760,057 | -0.11(-0.53%) |
Aug 11, 2005 | 21.36 | 21.55 | 21.31 | 21.50 | 1,691,971 | +0.10(+0.45%) |
Aug 10, 2005 | 21.52 | 21.68 | 21.28 | 21.40 | 1,863,414 | -0.02(-0.08%) |
Aug 09, 2005 | 21.23 | 21.42 | 21.21 | 21.42 | 3,419,916 | +0.31(+1.46%) |
Aug 08, 2005 | 21.66 | 21.66 | 21.05 | 21.11 | 3,745,781 | -0.64(-2.96%) |
Aug 05, 2005 | 22.05 | 22.05 | 21.44 | 21.75 | 3,042,986 | -0.30(-1.34%) |
Aug 04, 2005 | 22.17 | 22.32 | 22.03 | 22.05 | 3,645,056 | -0.12(-0.54%) |
Aug 03, 2005 | 21.88 | 22.28 | 21.83 | 22.17 | 8,104,687 | +0.29(+1.30%) |
Aug 02, 2005 | 21.82 | 21.97 | 21.76 | 21.88 | 6,850,186 | +0.15(+0.68%) |