Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.76 | 20.85 | 20.74 | 20.77 | 115,031 | +0.16(+0.77%) |
Oct 28, 2005 | 20.35 | 20.62 | 20.35 | 20.61 | 113,484 | +0.32(+1.60%) |
Oct 27, 2005 | 20.47 | 20.49 | 20.29 | 20.29 | 105,231 | -0.25(-1.24%) |
Oct 26, 2005 | 20.74 | 20.74 | 20.54 | 20.54 | 35,077 | -0.09(-0.43%) |
Oct 25, 2005 | 20.68 | 20.70 | 20.49 | 20.63 | 155,267 | -0.04(-0.19%) |
Oct 24, 2005 | 20.43 | 20.67 | 20.40 | 20.67 | 109,357 | +0.35(+1.71%) |
Oct 21, 2005 | 20.36 | 20.41 | 20.25 | 20.32 | 164,552 | +0.06(+0.28%) |
Oct 20, 2005 | 20.55 | 20.55 | 20.18 | 20.26 | 403,385 | -0.29(-1.43%) |
Oct 19, 2005 | 20.20 | 20.56 | 20.16 | 20.56 | 215,104 | +0.28(+1.37%) |
Oct 18, 2005 | 20.43 | 20.44 | 20.28 | 20.28 | 125,864 | -0.18(-0.89%) |
Oct 17, 2005 | 20.46 | 20.46 | 20.38 | 20.46 | 250,181 | +0.04(+0.20%) |
Oct 14, 2005 | 20.31 | 20.42 | 20.23 | 20.42 | 142,887 | +0.19(+0.96%) |
Oct 13, 2005 | 20.20 | 20.27 | 20.11 | 20.23 | 153,719 | -0.04(-0.19%) |
Oct 12, 2005 | 20.41 | 20.41 | 20.18 | 20.27 | 132,570 | -0.13(-0.65%) |
Oct 11, 2005 | 20.48 | 20.53 | 20.38 | 20.40 | 197,566 | -0.03(-0.13%) |
Oct 10, 2005 | 20.61 | 20.61 | 20.43 | 20.43 | 84,081 | -0.20(-0.96%) |
Oct 07, 2005 | 20.67 | 20.67 | 20.53 | 20.62 | 134,633 | +0.11(+0.52%) |
Oct 06, 2005 | 20.64 | 20.70 | 20.38 | 20.52 | 333,231 | -0.09(-0.44%) |
Oct 05, 2005 | 20.84 | 20.84 | 20.61 | 20.61 | 78,407 | -0.33(-1.56%) |
Oct 04, 2005 | 21.15 | 21.22 | 20.94 | 20.94 | 79,439 | -0.25(-1.18%) |
Oct 03, 2005 | 21.27 | 21.27 | 21.13 | 21.19 | 114,000 | +0.04(+0.18%) |
Sep 30, 2005 | 21.12 | 21.18 | 21.10 | 21.15 | 104,715 | -0.00(-0.00%) |
Sep 29, 2005 | 20.93 | 21.15 | 20.89 | 21.15 | 187,765 | +0.16(+0.77%) |
Sep 28, 2005 | 21.01 | 21.01 | 20.90 | 20.99 | 97,493 | +0.01(+0.06%) |
Sep 27, 2005 | 20.93 | 20.98 | 20.87 | 20.98 | 74,796 | +0.03(+0.12%) |
Sep 26, 2005 | 20.99 | 21.04 | 20.87 | 20.95 | 149,593 | -0.05(-0.23%) |
Sep 23, 2005 | 21.00 | 21.04 | 20.88 | 21.00 | 42,814 | +0.01(+0.05%) |
Sep 22, 2005 | 20.85 | 20.99 | 20.83 | 20.99 | 61,384 | +0.10(+0.50%) |
Sep 21, 2005 | 21.01 | 21.02 | 20.88 | 20.88 | 232,127 | -0.21(-0.99%) |
Sep 20, 2005 | 21.30 | 21.30 | 21.08 | 21.09 | 10,832 | -0.15(-0.70%) |
Sep 19, 2005 | 21.36 | 21.36 | 21.21 | 21.24 | 37,140 | -0.05(-0.25%) |
Sep 16, 2005 | 21.29 | 21.30 | 21.26 | 21.30 | 69,638 | +0.12(+0.57%) |
Sep 15, 2005 | 21.25 | 21.25 | 21.18 | 21.18 | 11,864 | -0.05(-0.22%) |
Sep 14, 2005 | 21.33 | 21.33 | 21.22 | 21.22 | 38,172 | -0.06(-0.30%) |
Sep 13, 2005 | 21.36 | 21.40 | 21.28 | 21.29 | 36,624 | -0.16(-0.74%) |
Sep 12, 2005 | 21.45 | 21.46 | 21.42 | 21.45 | 40,751 | +0.01(+0.03%) |
Sep 09, 2005 | 21.31 | 21.45 | 21.31 | 21.44 | 12,895 | +0.17(+0.80%) |
Sep 08, 2005 | 21.27 | 21.33 | 21.26 | 21.27 | 198,597 | -0.07(-0.35%) |
Sep 07, 2005 | 21.31 | 21.36 | 21.28 | 21.34 | 44,877 | +0.06(+0.30%) |
Sep 06, 2005 | 20.99 | 21.29 | 21.18 | 21.28 | 20,117 | +0.25(+1.21%) |
Sep 02, 2005 | 21.13 | 21.13 | 21.03 | 21.03 | 25,791 | -0.05(-0.24%) |
Sep 01, 2005 | 21.13 | 21.19 | 21.08 | 21.08 | 46,425 | +0.08(+0.39%) |
Aug 31, 2005 | 20.83 | 21.00 | 20.82 | 21.00 | 40,751 | +0.14(+0.66%) |
Aug 30, 2005 | 20.84 | 20.86 | 20.73 | 20.86 | 85,629 | -0.07(-0.35%) |
Aug 29, 2005 | 20.72 | 20.93 | 20.72 | 20.93 | 49,520 | +0.15(+0.72%) |
Aug 26, 2005 | 20.86 | 20.87 | 20.78 | 20.78 | 48,488 | -0.15(-0.72%) |
Aug 25, 2005 | 20.91 | 20.93 | 20.90 | 20.93 | 71,701 | +0.04(+0.19%) |
Aug 24, 2005 | 20.97 | 21.10 | 20.89 | 20.89 | 120,190 | -0.12(-0.56%) |
Aug 23, 2005 | 21.04 | 21.05 | 20.94 | 21.01 | 35,592 | -0.03(-0.15%) |
Aug 22, 2005 | 21.11 | 21.19 | 20.99 | 21.04 | 611,784 | +0.00(+0.01%) |
Aug 19, 2005 | 21.05 | 21.12 | 21.04 | 21.04 | 130,507 | +0.02(+0.09%) |
Aug 18, 2005 | 20.98 | 21.05 | 20.98 | 21.02 | 83,565 | -0.11(-0.51%) |
Aug 17, 2005 | 21.04 | 21.13 | 21.02 | 21.13 | 63,963 | +0.05(+0.26%) |
Aug 16, 2005 | 21.23 | 21.23 | 21.08 | 21.08 | 71,701 | -0.21(-0.98%) |
Aug 15, 2005 | 21.18 | 21.30 | 21.18 | 21.29 | 7,221 | +0.07(+0.31%) |
Aug 12, 2005 | 21.21 | 21.24 | 21.12 | 21.22 | 28,886 | -0.02(-0.08%) |
Aug 11, 2005 | 21.22 | 21.32 | 21.22 | 21.24 | 51,067 | +0.02(+0.10%) |
Aug 10, 2005 | 21.34 | 21.39 | 21.13 | 21.22 | 59,321 | +0.07(+0.35%) |
Aug 09, 2005 | 21.16 | 21.22 | 21.14 | 21.14 | 417,828 | +0.08(+0.37%) |
Aug 08, 2005 | 21.21 | 21.21 | 21.06 | 21.06 | 96,461 | -0.09(-0.40%) |
Aug 05, 2005 | 21.23 | 21.25 | 21.12 | 21.15 | 39,719 | -0.16(-0.74%) |
Aug 04, 2005 | 21.41 | 21.41 | 21.31 | 21.31 | 26,823 | -0.15(-0.70%) |
Aug 03, 2005 | 21.42 | 21.46 | 21.41 | 21.46 | 17,022 | -0.02(-0.09%) |
Aug 02, 2005 | 21.37 | 21.48 | 21.37 | 21.48 | 44,362 | +0.12(+0.57%) |