Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.69 | 20.34 | 19.64 | 19.88 | 1,609,800 | +0.20(+1.02%) |
Oct 28, 2005 | 19.35 | 19.74 | 19.22 | 19.68 | 1,136,700 | +0.40(+2.07%) |
Oct 27, 2005 | 19.50 | 19.81 | 19.22 | 19.28 | 1,127,600 | +0.27(+1.42%) |
Oct 26, 2005 | 18.99 | 19.34 | 18.87 | 19.01 | 837,200 | +0.04(+0.21%) |
Oct 25, 2005 | 19.01 | 19.22 | 18.97 | 18.97 | 1,009,700 | -0.18(-0.94%) |
Oct 24, 2005 | 18.58 | 19.35 | 18.58 | 19.15 | 1,381,400 | +0.62(+3.35%) |
Oct 21, 2005 | 19.18 | 19.19 | 18.44 | 18.53 | 1,802,300 | -0.64(-3.34%) |
Oct 20, 2005 | 19.25 | 19.50 | 19.07 | 19.17 | 1,066,100 | -0.06(-0.31%) |
Oct 19, 2005 | 19.28 | 19.32 | 18.97 | 19.23 | 1,257,600 | +0.05(+0.26%) |
Oct 18, 2005 | 19.23 | 19.29 | 18.92 | 19.18 | 942,400 | +0.00(+0.00%) |
Oct 17, 2005 | 19.01 | 19.29 | 19.01 | 19.18 | 838,600 | +0.24(+1.27%) |
Oct 14, 2005 | 19.10 | 19.19 | 18.88 | 18.94 | 826,800 | -0.07(-0.37%) |
Oct 13, 2005 | 19.03 | 19.25 | 18.83 | 19.01 | 569,400 | -0.01(-0.05%) |
Oct 12, 2005 | 19.16 | 19.48 | 18.74 | 19.02 | 934,100 | -0.23(-1.19%) |
Oct 11, 2005 | 19.25 | 19.36 | 19.12 | 19.25 | 957,800 | +0.06(+0.31%) |
Oct 10, 2005 | 19.27 | 19.33 | 19.11 | 19.19 | 494,800 | -0.11(-0.57%) |
Oct 07, 2005 | 19.32 | 19.45 | 19.21 | 19.30 | 625,300 | +0.01(+0.05%) |
Oct 06, 2005 | 19.54 | 19.60 | 19.18 | 19.29 | 956,600 | -0.20(-1.03%) |
Oct 05, 2005 | 19.82 | 19.93 | 19.49 | 19.49 | 668,100 | -0.33(-1.66%) |
Oct 04, 2005 | 19.92 | 19.97 | 19.79 | 19.82 | 592,800 | -0.03(-0.15%) |
Oct 03, 2005 | 19.98 | 20.03 | 19.75 | 19.85 | 738,100 | -0.12(-0.60%) |
Sep 30, 2005 | 19.85 | 20.17 | 19.73 | 19.97 | 1,266,700 | +0.17(+0.86%) |
Sep 29, 2005 | 19.78 | 19.81 | 19.57 | 19.80 | 1,065,400 | +0.05(+0.25%) |
Sep 28, 2005 | 20.04 | 20.09 | 19.67 | 19.75 | 662,500 | -0.21(-1.05%) |
Sep 27, 2005 | 20.12 | 20.18 | 19.90 | 19.96 | 970,500 | -0.10(-0.50%) |
Sep 26, 2005 | 20.15 | 20.25 | 20.00 | 20.06 | 1,102,900 | +0.01(+0.05%) |
Sep 23, 2005 | 20.04 | 20.32 | 19.81 | 20.05 | 1,058,500 | +0.16(+0.80%) |
Sep 22, 2005 | 19.87 | 20.01 | 19.61 | 19.89 | 1,393,800 | +0.05(+0.25%) |
Sep 21, 2005 | 20.10 | 20.11 | 19.72 | 19.84 | 1,329,200 | -0.32(-1.59%) |
Sep 20, 2005 | 20.41 | 20.57 | 20.01 | 20.16 | 1,270,700 | -0.20(-0.98%) |
Sep 19, 2005 | 20.52 | 20.52 | 20.26 | 20.36 | 1,078,900 | -0.11(-0.54%) |
Sep 16, 2005 | 20.47 | 20.64 | 20.31 | 20.47 | 3,991,600 | +0.01(+0.05%) |
Sep 15, 2005 | 20.75 | 20.77 | 20.39 | 20.46 | 940,100 | -0.29(-1.40%) |
Sep 14, 2005 | 20.60 | 20.80 | 20.59 | 20.75 | 720,200 | +0.09(+0.44%) |
Sep 13, 2005 | 20.63 | 20.81 | 20.47 | 20.66 | 780,000 | -0.11(-0.53%) |
Sep 12, 2005 | 20.63 | 20.83 | 20.47 | 20.77 | 1,011,500 | +0.04(+0.19%) |
Sep 09, 2005 | 20.73 | 20.80 | 20.64 | 20.73 | 528,100 | +0.01(+0.05%) |
Sep 08, 2005 | 20.93 | 20.93 | 20.70 | 20.72 | 587,100 | -0.29(-1.38%) |
Sep 07, 2005 | 20.95 | 21.06 | 20.87 | 21.01 | 760,200 | +0.07(+0.33%) |
Sep 06, 2005 | 20.62 | 21.10 | 20.62 | 20.94 | 1,018,300 | +0.33(+1.60%) |
Sep 02, 2005 | 20.70 | 20.84 | 20.58 | 20.61 | 714,100 | +0.01(+0.05%) |
Sep 01, 2005 | 20.60 | 20.89 | 20.50 | 20.60 | 826,200 | -0.21(-1.01%) |
Aug 31, 2005 | 20.27 | 20.84 | 20.20 | 20.81 | 1,235,600 | +0.52(+2.56%) |
Aug 30, 2005 | 20.48 | 20.61 | 20.08 | 20.29 | 996,200 | -0.23(-1.12%) |
Aug 29, 2005 | 20.52 | 20.57 | 20.13 | 20.52 | 1,164,500 | +0.07(+0.34%) |
Aug 26, 2005 | 20.72 | 20.72 | 20.44 | 20.45 | 552,600 | -0.28(-1.35%) |
Aug 25, 2005 | 20.62 | 20.81 | 20.49 | 20.73 | 687,400 | +0.14(+0.68%) |
Aug 24, 2005 | 20.75 | 20.87 | 20.59 | 20.59 | 544,900 | -0.16(-0.77%) |
Aug 23, 2005 | 20.90 | 20.99 | 20.73 | 20.75 | 949,200 | +0.17(+0.83%) |
Aug 22, 2005 | 20.72 | 20.75 | 20.50 | 20.58 | 563,200 | -0.09(-0.44%) |
Aug 19, 2005 | 20.99 | 21.00 | 20.67 | 20.67 | 810,800 | -0.13(-0.62%) |
Aug 18, 2005 | 20.88 | 20.90 | 20.72 | 20.80 | 600,400 | -0.14(-0.67%) |
Aug 17, 2005 | 20.92 | 21.09 | 20.81 | 20.94 | 608,700 | +0.03(+0.14%) |
Aug 16, 2005 | 21.19 | 21.19 | 20.90 | 20.91 | 809,100 | -0.24(-1.13%) |
Aug 15, 2005 | 21.11 | 21.36 | 20.90 | 21.15 | 671,900 | +0.07(+0.33%) |
Aug 12, 2005 | 21.13 | 21.29 | 20.93 | 21.08 | 764,200 | +0.00(+0.00%) |
Aug 11, 2005 | 21.24 | 21.30 | 20.79 | 21.08 | 783,200 | -0.10(-0.47%) |
Aug 10, 2005 | 21.25 | 21.65 | 21.15 | 21.18 | 576,600 | -0.01(-0.05%) |
Aug 09, 2005 | 21.10 | 21.29 | 21.05 | 21.19 | 688,800 | +0.11(+0.52%) |
Aug 08, 2005 | 21.23 | 21.40 | 21.06 | 21.08 | 749,300 | -0.11(-0.52%) |
Aug 05, 2005 | 21.43 | 21.44 | 21.06 | 21.19 | 1,339,200 | -0.24(-1.12%) |
Aug 04, 2005 | 21.49 | 21.58 | 21.39 | 21.43 | 900,100 | -0.05(-0.23%) |
Aug 03, 2005 | 21.65 | 21.67 | 21.32 | 21.48 | 1,105,300 | -0.16(-0.74%) |
Aug 02, 2005 | 21.47 | 21.85 | 21.41 | 21.64 | 863,300 | +0.23(+1.07%) |