Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 22.23 | 22.67 | 22.23 | 22.44 | 1,733,020 | +0.21(+0.92%) |
Oct 28, 2005 | 21.96 | 22.24 | 21.77 | 22.23 | 3,688,439 | +0.40(+1.83%) |
Oct 27, 2005 | 22.28 | 22.28 | 21.73 | 21.84 | 3,744,535 | -0.39(-1.74%) |
Oct 26, 2005 | 22.33 | 22.65 | 22.22 | 22.22 | 1,421,513 | -0.25(-1.11%) |
Oct 25, 2005 | 22.53 | 22.63 | 22.24 | 22.47 | 1,460,235 | -0.10(-0.43%) |
Oct 24, 2005 | 22.12 | 22.57 | 22.11 | 22.57 | 1,707,703 | +0.46(+2.06%) |
Oct 21, 2005 | 21.96 | 22.23 | 21.94 | 22.11 | 3,147,336 | +0.21(+0.94%) |
Oct 20, 2005 | 22.44 | 22.44 | 21.73 | 21.91 | 2,276,606 | -0.42(-1.88%) |
Oct 19, 2005 | 21.76 | 22.33 | 21.60 | 22.33 | 1,829,078 | +0.41(+1.89%) |
Oct 18, 2005 | 22.08 | 22.20 | 21.87 | 21.91 | 14,253,114 | -0.22(-0.98%) |
Oct 17, 2005 | 22.06 | 22.26 | 21.93 | 22.13 | 7,816,216 | +0.03(+0.13%) |
Oct 14, 2005 | 21.94 | 22.15 | 21.49 | 22.10 | 2,933,377 | +0.36(+1.67%) |
Oct 13, 2005 | 21.64 | 21.87 | 21.49 | 21.74 | 31,560,486 | +0.07(+0.33%) |
Oct 12, 2005 | 21.94 | 22.08 | 21.50 | 21.67 | 12,302,908 | -0.37(-1.70%) |
Oct 11, 2005 | 22.41 | 22.42 | 22.03 | 22.04 | 1,175,038 | -0.22(-0.98%) |
Oct 10, 2005 | 22.63 | 22.63 | 22.23 | 22.26 | 1,576,646 | -0.33(-1.48%) |
Oct 07, 2005 | 22.30 | 22.59 | 22.30 | 22.59 | 2,074,561 | +0.29(+1.32%) |
Oct 06, 2005 | 22.42 | 22.62 | 22.09 | 22.30 | 3,116,558 | -0.22(-0.98%) |
Oct 05, 2005 | 23.07 | 23.11 | 22.52 | 22.52 | 1,635,473 | -0.57(-2.48%) |
Oct 04, 2005 | 23.47 | 23.56 | 23.09 | 23.09 | 623,013 | -0.33(-1.39%) |
Oct 03, 2005 | 23.39 | 23.54 | 23.27 | 23.42 | 966,540 | +0.15(+0.64%) |
Sep 30, 2005 | 23.26 | 23.33 | 23.13 | 23.27 | 4,084,090 | +0.04(+0.17%) |
Sep 29, 2005 | 22.99 | 23.26 | 22.82 | 23.23 | 2,170,123 | +0.27(+1.19%) |
Sep 28, 2005 | 23.05 | 23.09 | 22.80 | 22.96 | 1,951,199 | -0.03(-0.14%) |
Sep 27, 2005 | 23.04 | 23.15 | 22.84 | 22.99 | 1,216,738 | +0.02(+0.09%) |
Sep 26, 2005 | 23.08 | 23.08 | 22.88 | 22.97 | 2,371,423 | +0.11(+0.48%) |
Sep 23, 2005 | 22.86 | 22.92 | 22.55 | 22.86 | 4,615,762 | +0.15(+0.66%) |
Sep 22, 2005 | 22.56 | 22.75 | 22.48 | 22.71 | 11,685,355 | +0.04(+0.18%) |
Sep 21, 2005 | 22.93 | 22.94 | 22.67 | 22.67 | 7,462,265 | -0.33(-1.45%) |
Sep 20, 2005 | 23.36 | 23.37 | 22.94 | 23.00 | 5,092,330 | -0.27(-1.18%) |
Sep 19, 2005 | 23.41 | 23.45 | 23.21 | 23.28 | 1,113,481 | -0.04(-0.19%) |
Sep 16, 2005 | 23.27 | 23.40 | 23.19 | 23.32 | 3,275,165 | +0.15(+0.66%) |
Sep 15, 2005 | 23.19 | 23.19 | 23.17 | 23.17 | 9,432 | -0.02(-0.07%) |
Sep 14, 2005 | 23.38 | 23.41 | 23.15 | 23.19 | 3,402,995 | -0.22(-0.93%) |
Sep 13, 2005 | 23.48 | 23.55 | 23.33 | 23.40 | 1,587,816 | -0.16(-0.68%) |
Sep 12, 2005 | 23.53 | 23.66 | 23.45 | 23.56 | 1,275,813 | +0.10(+0.41%) |
Sep 09, 2005 | 23.45 | 23.52 | 23.34 | 23.47 | 586,278 | +0.15(+0.66%) |
Sep 08, 2005 | 23.32 | 23.38 | 23.22 | 23.31 | 3,019,506 | -0.09(-0.40%) |
Sep 07, 2005 | 23.39 | 23.46 | 23.27 | 23.41 | 2,503,224 | +0.08(+0.36%) |
Sep 06, 2005 | 23.09 | 23.37 | 23.04 | 23.32 | 3,482,423 | +0.25(+1.06%) |
Sep 02, 2005 | 23.27 | 23.29 | 23.00 | 23.08 | 1,857,871 | -0.14(-0.62%) |
Sep 01, 2005 | 23.17 | 23.28 | 23.08 | 23.22 | 2,905,577 | +0.08(+0.33%) |
Aug 31, 2005 | 22.60 | 23.17 | 22.60 | 23.15 | 6,355,981 | +0.47(+2.06%) |
Aug 30, 2005 | 22.68 | 22.72 | 22.54 | 22.68 | 2,212,815 | +0.00(+0.00%) |
Aug 29, 2005 | 22.47 | 22.85 | 22.34 | 22.68 | 1,958,894 | +0.22(+0.99%) |
Aug 26, 2005 | 22.77 | 22.81 | 22.43 | 22.46 | 1,107,028 | -0.38(-1.66%) |
Aug 25, 2005 | 22.77 | 22.86 | 22.70 | 22.84 | 458,200 | +0.12(+0.53%) |
Aug 24, 2005 | 22.96 | 23.01 | 22.65 | 22.71 | 8,165,699 | -0.11(-0.49%) |
Aug 23, 2005 | 22.94 | 22.94 | 22.61 | 22.83 | 756,303 | -0.02(-0.09%) |
Aug 22, 2005 | 22.76 | 22.88 | 22.68 | 22.85 | 4,971,451 | +0.07(+0.30%) |
Aug 19, 2005 | 22.69 | 22.78 | 22.67 | 22.78 | 598,192 | +0.10(+0.43%) |
Aug 18, 2005 | 22.66 | 22.78 | 22.54 | 22.68 | 6,614,618 | -0.00(-0.02%) |
Aug 17, 2005 | 22.73 | 22.90 | 22.68 | 22.69 | 3,091,984 | -0.12(-0.55%) |
Aug 16, 2005 | 23.06 | 23.13 | 22.80 | 22.81 | 2,493,296 | -0.32(-1.38%) |
Aug 15, 2005 | 22.97 | 23.27 | 22.89 | 23.13 | 657,267 | +0.19(+0.83%) |
Aug 12, 2005 | 23.13 | 23.17 | 22.88 | 22.94 | 875,694 | -0.31(-1.32%) |
Aug 11, 2005 | 22.99 | 23.26 | 22.99 | 23.25 | 974,731 | +0.20(+0.87%) |
Aug 10, 2005 | 23.15 | 23.29 | 22.88 | 23.04 | 4,612,287 | +0.06(+0.25%) |
Aug 09, 2005 | 23.09 | 23.11 | 22.88 | 22.99 | 1,470,163 | +0.06(+0.25%) |
Aug 08, 2005 | 23.08 | 23.19 | 22.90 | 22.93 | 2,117,750 | -0.15(-0.66%) |
Aug 05, 2005 | 23.30 | 23.37 | 22.96 | 23.09 | 1,463,461 | -0.28(-1.19%) |
Aug 04, 2005 | 23.52 | 23.61 | 23.36 | 23.36 | 2,980,041 | -0.33(-1.39%) |
Aug 03, 2005 | 23.69 | 23.79 | 23.63 | 23.69 | 1,066,817 | -0.10(-0.41%) |
Aug 02, 2005 | 23.71 | 23.81 | 23.63 | 23.79 | 958,845 | +0.19(+0.82%) |