Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.54 | 22.00 | 21.51 | 21.80 | 941,300 | +0.20(+0.93%) |
Oct 28, 2005 | 21.80 | 22.04 | 21.47 | 21.60 | 1,345,700 | -0.10(-0.46%) |
Oct 27, 2005 | 22.60 | 22.64 | 21.48 | 21.70 | 1,696,300 | -1.15(-5.03%) |
Oct 26, 2005 | 22.43 | 23.20 | 22.25 | 22.85 | 1,129,900 | +0.33(+1.47%) |
Oct 25, 2005 | 22.61 | 22.72 | 22.25 | 22.52 | 650,900 | -0.09(-0.40%) |
Oct 24, 2005 | 22.25 | 22.76 | 22.18 | 22.61 | 680,800 | +0.56(+2.54%) |
Oct 21, 2005 | 21.83 | 22.12 | 21.52 | 22.05 | 1,296,700 | +0.36(+1.66%) |
Oct 20, 2005 | 21.80 | 22.00 | 21.34 | 21.69 | 727,200 | -0.20(-0.91%) |
Oct 19, 2005 | 21.80 | 21.90 | 21.04 | 21.89 | 1,093,200 | -0.08(-0.36%) |
Oct 18, 2005 | 21.77 | 22.06 | 21.57 | 21.97 | 1,197,200 | -0.25(-1.13%) |
Oct 17, 2005 | 22.74 | 23.13 | 22.00 | 22.22 | 1,922,700 | +0.58(+2.68%) |
Oct 14, 2005 | 21.86 | 22.33 | 21.42 | 21.64 | 1,186,600 | +0.01(+0.05%) |
Oct 13, 2005 | 21.10 | 21.69 | 21.10 | 21.63 | 634,700 | +0.48(+2.27%) |
Oct 12, 2005 | 21.38 | 21.61 | 20.76 | 21.15 | 1,348,300 | +0.14(+0.67%) |
Oct 11, 2005 | 21.50 | 21.63 | 20.97 | 21.01 | 1,927,400 | +0.21(+1.01%) |
Oct 10, 2005 | 22.18 | 22.19 | 20.63 | 20.80 | 3,761,000 | -1.38(-6.22%) |
Oct 07, 2005 | 22.20 | 22.29 | 21.71 | 22.18 | 1,625,400 | +0.20(+0.91%) |
Oct 06, 2005 | 22.20 | 22.51 | 21.79 | 21.98 | 1,919,700 | +0.29(+1.34%) |
Oct 05, 2005 | 22.56 | 22.57 | 21.39 | 21.69 | 1,339,400 | -1.09(-4.78%) |
Oct 04, 2005 | 23.00 | 23.22 | 22.71 | 22.78 | 399,600 | -0.30(-1.30%) |
Oct 03, 2005 | 23.08 | 23.45 | 22.83 | 23.08 | 503,200 | +0.00(+0.00%) |
Sep 30, 2005 | 22.87 | 23.46 | 22.51 | 23.08 | 543,900 | +0.21(+0.92%) |
Sep 29, 2005 | 22.33 | 22.90 | 22.12 | 22.87 | 352,700 | +0.54(+2.42%) |
Sep 28, 2005 | 22.70 | 22.93 | 22.23 | 22.33 | 436,400 | -0.22(-0.98%) |
Sep 27, 2005 | 22.67 | 22.94 | 22.50 | 22.55 | 792,000 | +0.02(+0.09%) |
Sep 26, 2005 | 22.57 | 22.66 | 22.17 | 22.53 | 504,200 | +0.07(+0.31%) |
Sep 23, 2005 | 22.47 | 22.65 | 21.97 | 22.46 | 776,300 | +0.34(+1.54%) |
Sep 22, 2005 | 22.16 | 22.35 | 21.92 | 22.12 | 687,700 | +0.00(+0.00%) |
Sep 21, 2005 | 22.02 | 22.53 | 21.76 | 22.12 | 656,400 | +0.11(+0.50%) |
Sep 20, 2005 | 22.25 | 22.97 | 21.92 | 22.01 | 949,400 | -0.33(-1.48%) |
Sep 19, 2005 | 22.83 | 22.83 | 22.10 | 22.34 | 588,100 | -0.49(-2.15%) |
Sep 16, 2005 | 22.84 | 22.96 | 22.70 | 22.83 | 763,900 | +0.14(+0.62%) |
Sep 15, 2005 | 23.27 | 23.28 | 22.48 | 22.69 | 1,149,400 | -1.07(-4.50%) |
Sep 14, 2005 | 23.87 | 23.97 | 23.58 | 23.76 | 551,000 | +0.13(+0.55%) |
Sep 13, 2005 | 23.68 | 23.81 | 23.45 | 23.63 | 594,900 | -0.20(-0.84%) |
Sep 12, 2005 | 23.66 | 24.03 | 23.39 | 23.83 | 642,300 | +0.17(+0.72%) |
Sep 09, 2005 | 23.65 | 24.05 | 23.50 | 23.66 | 1,138,900 | -0.06(-0.25%) |
Sep 08, 2005 | 24.25 | 24.65 | 23.37 | 23.72 | 1,365,900 | +0.60(+2.60%) |
Sep 07, 2005 | 23.09 | 23.14 | 22.37 | 23.12 | 1,644,600 | +0.06(+0.26%) |
Sep 06, 2005 | 23.10 | 23.37 | 22.76 | 23.06 | 1,929,000 | -0.84(-3.51%) |
Sep 02, 2005 | 24.49 | 24.49 | 23.53 | 23.90 | 1,597,700 | -0.81(-3.28%) |
Sep 01, 2005 | 25.82 | 25.83 | 24.11 | 24.71 | 1,926,600 | -1.25(-4.82%) |
Aug 31, 2005 | 26.44 | 26.52 | 25.62 | 25.96 | 723,200 | -0.64(-2.41%) |
Aug 30, 2005 | 26.54 | 26.61 | 26.10 | 26.60 | 628,300 | -0.03(-0.11%) |
Aug 29, 2005 | 26.41 | 26.76 | 25.90 | 26.63 | 346,700 | +0.23(+0.87%) |
Aug 26, 2005 | 26.40 | 26.84 | 26.10 | 26.40 | 488,600 | -0.29(-1.09%) |
Aug 25, 2005 | 26.36 | 27.01 | 26.36 | 26.69 | 426,000 | +0.33(+1.25%) |
Aug 24, 2005 | 26.23 | 26.56 | 25.91 | 26.36 | 390,500 | +0.07(+0.27%) |
Aug 23, 2005 | 26.61 | 26.65 | 26.19 | 26.29 | 364,600 | -0.32(-1.20%) |
Aug 22, 2005 | 26.67 | 27.05 | 26.26 | 26.61 | 261,300 | -0.06(-0.22%) |
Aug 19, 2005 | 26.74 | 26.89 | 26.45 | 26.67 | 194,800 | -0.06(-0.22%) |
Aug 18, 2005 | 27.06 | 27.06 | 26.57 | 26.73 | 336,300 | -0.30(-1.11%) |
Aug 17, 2005 | 26.96 | 27.09 | 26.85 | 27.03 | 572,400 | -0.07(-0.26%) |
Aug 16, 2005 | 27.20 | 27.22 | 26.92 | 27.10 | 342,600 | -0.17(-0.62%) |
Aug 15, 2005 | 27.25 | 27.49 | 26.88 | 27.27 | 468,500 | +0.02(+0.07%) |
Aug 12, 2005 | 27.54 | 27.55 | 26.90 | 27.25 | 364,300 | -0.49(-1.77%) |
Aug 11, 2005 | 27.80 | 27.81 | 27.44 | 27.74 | 591,400 | -0.05(-0.18%) |
Aug 10, 2005 | 28.20 | 28.53 | 27.50 | 27.79 | 508,600 | -0.35(-1.24%) |
Aug 09, 2005 | 28.15 | 28.48 | 27.93 | 28.14 | 351,000 | +0.08(+0.29%) |
Aug 08, 2005 | 27.93 | 28.34 | 27.75 | 28.06 | 459,500 | +0.14(+0.50%) |
Aug 05, 2005 | 28.02 | 28.02 | 27.56 | 27.92 | 429,400 | -0.10(-0.36%) |
Aug 04, 2005 | 27.85 | 28.28 | 27.82 | 28.02 | 491,500 | +0.00(+0.00%) |
Aug 03, 2005 | 28.19 | 28.19 | 27.60 | 28.02 | 531,700 | -0.17(-0.60%) |
Aug 02, 2005 | 28.63 | 29.52 | 27.95 | 28.19 | 1,290,900 | -0.39(-1.36%) |