Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.90 | 19.22 | 18.72 | 18.82 | 6,629,876 | -0.03(-0.18%) |
Oct 28, 2005 | 18.49 | 18.85 | 18.38 | 18.85 | 5,428,231 | +0.48(+2.59%) |
Oct 27, 2005 | 18.56 | 18.76 | 18.36 | 18.37 | 4,977,443 | -0.12(-0.64%) |
Oct 26, 2005 | 18.78 | 18.82 | 18.49 | 18.49 | 4,517,568 | -0.29(-1.55%) |
Oct 25, 2005 | 18.82 | 18.87 | 18.59 | 18.78 | 3,803,669 | -0.05(-0.25%) |
Oct 24, 2005 | 18.68 | 19.07 | 18.68 | 18.83 | 3,758,984 | +0.26(+1.42%) |
Oct 21, 2005 | 18.76 | 18.95 | 18.47 | 18.56 | 4,553,467 | -0.11(-0.57%) |
Oct 20, 2005 | 18.93 | 18.98 | 18.56 | 18.67 | 5,140,884 | -0.34(-1.81%) |
Oct 19, 2005 | 18.74 | 19.05 | 18.34 | 19.01 | 7,723,671 | +0.17(+0.91%) |
Oct 18, 2005 | 19.35 | 19.36 | 18.78 | 18.84 | 6,999,170 | -0.67(-3.45%) |
Oct 17, 2005 | 19.41 | 19.81 | 19.28 | 19.51 | 2,118,215 | +0.09(+0.44%) |
Oct 14, 2005 | 19.04 | 19.46 | 19.09 | 19.43 | 2,837,718 | +0.40(+2.08%) |
Oct 13, 2005 | 18.98 | 19.20 | 18.70 | 19.03 | 4,052,844 | +0.03(+0.17%) |
Oct 12, 2005 | 19.16 | 19.45 | 18.92 | 19.00 | 3,233,520 | -0.17(-0.86%) |
Oct 11, 2005 | 19.33 | 19.72 | 19.13 | 19.16 | 3,939,239 | -0.16(-0.85%) |
Oct 10, 2005 | 19.45 | 19.45 | 19.18 | 19.33 | 2,805,606 | -0.11(-0.58%) |
Oct 07, 2005 | 19.21 | 19.68 | 19.21 | 19.44 | 3,584,335 | +0.27(+1.41%) |
Oct 06, 2005 | 19.25 | 19.44 | 18.93 | 19.17 | 3,431,043 | -0.05(-0.27%) |
Oct 05, 2005 | 19.70 | 19.71 | 19.22 | 19.22 | 3,605,995 | -0.61(-3.10%) |
Oct 04, 2005 | 20.27 | 20.30 | 19.78 | 19.84 | 3,743,080 | -0.43(-2.12%) |
Oct 03, 2005 | 20.13 | 20.43 | 20.08 | 20.27 | 2,913,758 | +0.01(+0.07%) |
Sep 30, 2005 | 20.10 | 20.27 | 19.88 | 20.25 | 3,822,301 | +0.16(+0.79%) |
Sep 29, 2005 | 19.96 | 20.33 | 19.81 | 20.10 | 4,753,716 | +0.11(+0.53%) |
Sep 28, 2005 | 20.31 | 20.46 | 19.84 | 19.99 | 4,186,596 | -0.31(-1.53%) |
Sep 27, 2005 | 20.00 | 20.38 | 19.82 | 20.30 | 5,409,751 | +0.30(+1.52%) |
Sep 26, 2005 | 19.69 | 20.08 | 19.69 | 20.00 | 4,197,805 | +0.35(+1.78%) |
Sep 23, 2005 | 19.65 | 19.79 | 19.49 | 19.65 | 3,151,270 | -0.09(-0.43%) |
Sep 22, 2005 | 19.42 | 19.83 | 19.41 | 19.73 | 5,085,747 | +0.25(+1.29%) |
Sep 21, 2005 | 19.65 | 19.66 | 19.43 | 19.48 | 4,721,603 | -0.16(-0.81%) |
Sep 20, 2005 | 19.64 | 19.98 | 19.55 | 19.64 | 5,005,163 | -0.26(-1.29%) |
Sep 19, 2005 | 19.96 | 20.07 | 19.67 | 19.90 | 4,367,305 | -0.01(-0.07%) |
Sep 16, 2005 | 20.04 | 20.07 | 19.77 | 19.91 | 4,027,851 | -0.09(-0.46%) |
Sep 15, 2005 | 20.08 | 20.27 | 19.99 | 20.00 | 3,255,636 | -0.07(-0.33%) |
Sep 14, 2005 | 20.13 | 20.21 | 20.01 | 20.07 | 2,912,698 | -0.07(-0.36%) |
Sep 13, 2005 | 20.19 | 20.32 | 20.12 | 20.14 | 3,063,112 | -0.19(-0.94%) |
Sep 12, 2005 | 20.49 | 20.50 | 20.10 | 20.33 | 3,088,559 | -0.15(-0.71%) |
Sep 09, 2005 | 20.39 | 20.65 | 20.38 | 20.48 | 2,107,006 | +0.17(+0.85%) |
Sep 08, 2005 | 20.82 | 20.82 | 20.25 | 20.31 | 3,853,201 | -0.51(-2.44%) |
Sep 07, 2005 | 20.60 | 20.82 | 20.53 | 20.82 | 3,215,192 | +0.35(+1.71%) |
Sep 06, 2005 | 20.50 | 20.71 | 20.44 | 20.47 | 2,695,787 | +0.13(+0.65%) |
Sep 02, 2005 | 20.27 | 20.48 | 20.06 | 20.33 | 3,722,479 | +0.03(+0.13%) |
Sep 01, 2005 | 20.20 | 20.43 | 20.04 | 20.31 | 3,763,983 | +0.05(+0.26%) |
Aug 31, 2005 | 19.74 | 20.27 | 19.71 | 20.25 | 4,894,436 | +0.46(+2.34%) |
Aug 30, 2005 | 19.70 | 19.97 | 19.63 | 19.79 | 3,618,265 | +0.09(+0.47%) |
Aug 29, 2005 | 19.67 | 19.80 | 19.39 | 19.70 | 2,996,160 | +0.03(+0.17%) |
Aug 26, 2005 | 19.83 | 19.98 | 19.57 | 19.67 | 2,547,645 | -0.17(-0.83%) |
Aug 25, 2005 | 19.94 | 20.12 | 19.80 | 19.83 | 2,853,623 | -0.04(-0.20%) |
Aug 24, 2005 | 19.90 | 20.20 | 19.79 | 19.87 | 3,392,265 | -0.11(-0.53%) |
Aug 23, 2005 | 20.30 | 20.35 | 19.90 | 19.98 | 3,240,943 | -0.40(-1.98%) |
Aug 22, 2005 | 20.35 | 20.55 | 20.23 | 20.38 | 2,119,579 | +0.05(+0.26%) |
Aug 19, 2005 | 20.61 | 20.61 | 20.24 | 20.33 | 2,811,816 | -0.14(-0.68%) |
Aug 18, 2005 | 20.42 | 20.59 | 20.35 | 20.47 | 2,199,103 | +0.00(+0.00%) |
Aug 17, 2005 | 20.51 | 20.60 | 20.47 | 20.47 | 3,405,141 | -0.11(-0.51%) |
Aug 16, 2005 | 20.74 | 20.94 | 20.56 | 20.57 | 3,061,143 | -0.22(-1.08%) |
Aug 15, 2005 | 20.65 | 20.87 | 20.49 | 20.80 | 2,724,264 | +0.07(+0.35%) |
Aug 12, 2005 | 20.73 | 20.80 | 20.53 | 20.72 | 1,452,183 | -0.11(-0.51%) |
Aug 11, 2005 | 20.60 | 20.85 | 20.56 | 20.83 | 2,371,177 | +0.23(+1.12%) |
Aug 10, 2005 | 20.66 | 20.86 | 20.49 | 20.60 | 2,710,025 | -0.05(-0.26%) |
Aug 09, 2005 | 20.60 | 20.83 | 20.60 | 20.65 | 2,845,746 | +0.03(+0.16%) |
Aug 08, 2005 | 20.74 | 20.84 | 20.47 | 20.62 | 3,309,863 | -0.11(-0.54%) |
Aug 05, 2005 | 20.95 | 21.03 | 20.61 | 20.73 | 2,875,587 | -0.22(-1.04%) |
Aug 04, 2005 | 21.13 | 21.22 | 20.77 | 20.95 | 4,561,041 | -0.27(-1.28%) |
Aug 03, 2005 | 21.22 | 21.44 | 21.13 | 21.22 | 5,126,797 | +0.13(+0.59%) |
Aug 02, 2005 | 21.29 | 21.92 | 21.07 | 21.09 | 11,347,087 | -1.10(-4.97%) |