Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.53 | 19.83 | 19.40 | 19.59 | 816,208 | +0.10(+0.53%) |
Oct 28, 2005 | 19.33 | 19.78 | 19.18 | 19.49 | 1,191,239 | +0.14(+0.71%) |
Oct 27, 2005 | 19.86 | 19.94 | 19.35 | 19.35 | 492,555 | -0.61(-3.06%) |
Oct 26, 2005 | 20.19 | 20.28 | 19.92 | 19.96 | 858,203 | -0.23(-1.16%) |
Oct 25, 2005 | 19.65 | 20.22 | 19.63 | 20.20 | 908,966 | +0.47(+2.37%) |
Oct 24, 2005 | 19.58 | 19.85 | 19.50 | 19.73 | 604,849 | +0.15(+0.76%) |
Oct 21, 2005 | 19.59 | 19.87 | 19.46 | 19.58 | 841,436 | -0.01(-0.07%) |
Oct 20, 2005 | 19.92 | 20.10 | 19.44 | 19.59 | 933,424 | -0.40(-1.98%) |
Oct 19, 2005 | 19.83 | 20.01 | 19.33 | 19.99 | 707,606 | +0.06(+0.29%) |
Oct 18, 2005 | 20.32 | 20.37 | 19.92 | 19.93 | 451,637 | -0.38(-1.89%) |
Oct 17, 2005 | 20.37 | 20.55 | 20.17 | 20.32 | 785,596 | +0.10(+0.51%) |
Oct 14, 2005 | 19.97 | 20.24 | 19.65 | 20.21 | 578,852 | +0.25(+1.24%) |
Oct 13, 2005 | 20.33 | 20.45 | 19.63 | 19.96 | 665,611 | -0.44(-2.14%) |
Oct 12, 2005 | 21.06 | 21.10 | 20.37 | 20.40 | 745,447 | -0.57(-2.73%) |
Oct 11, 2005 | 21.42 | 21.46 | 20.97 | 20.97 | 549,933 | +0.08(+0.41%) |
Oct 10, 2005 | 21.58 | 21.60 | 20.81 | 20.89 | 865,894 | -0.52(-2.43%) |
Oct 07, 2005 | 21.26 | 21.78 | 21.14 | 21.41 | 704,991 | +0.50(+2.39%) |
Oct 06, 2005 | 21.30 | 21.38 | 20.69 | 20.91 | 811,593 | -0.43(-2.01%) |
Oct 05, 2005 | 22.14 | 22.36 | 21.34 | 21.34 | 397,028 | -0.86(-3.87%) |
Oct 04, 2005 | 22.62 | 22.93 | 22.19 | 22.19 | 504,246 | -0.42(-1.87%) |
Oct 03, 2005 | 22.25 | 22.69 | 22.25 | 22.62 | 559,316 | +0.38(+1.73%) |
Sep 30, 2005 | 22.43 | 22.57 | 22.06 | 22.23 | 555,778 | -0.20(-0.87%) |
Sep 29, 2005 | 21.96 | 22.43 | 21.84 | 22.43 | 690,223 | +0.53(+2.43%) |
Sep 28, 2005 | 21.86 | 21.97 | 21.64 | 21.89 | 664,688 | +0.07(+0.30%) |
Sep 27, 2005 | 22.06 | 22.10 | 21.68 | 21.83 | 695,453 | -0.21(-0.97%) |
Sep 26, 2005 | 21.74 | 22.10 | 21.64 | 22.04 | 753,292 | +0.25(+1.13%) |
Sep 23, 2005 | 21.80 | 22.01 | 21.75 | 21.80 | 531,781 | -0.13(-0.59%) |
Sep 22, 2005 | 21.95 | 22.09 | 21.63 | 21.93 | 932,655 | -0.02(-0.09%) |
Sep 21, 2005 | 21.99 | 22.33 | 21.93 | 21.95 | 788,980 | -0.04(-0.18%) |
Sep 20, 2005 | 22.63 | 23.40 | 21.96 | 21.99 | 1,621,033 | +0.66(+3.08%) |
Sep 19, 2005 | 21.22 | 21.62 | 21.13 | 21.33 | 678,378 | +0.16(+0.77%) |
Sep 16, 2005 | 20.74 | 21.19 | 20.71 | 21.17 | 1,703,023 | +0.51(+2.49%) |
Sep 15, 2005 | 20.97 | 21.11 | 20.58 | 20.65 | 877,277 | -0.21(-1.03%) |
Sep 14, 2005 | 19.91 | 21.35 | 19.91 | 20.87 | 1,624,417 | +0.64(+3.15%) |
Sep 13, 2005 | 20.65 | 20.65 | 20.23 | 20.23 | 777,597 | -0.26(-1.27%) |
Sep 12, 2005 | 20.15 | 20.61 | 20.00 | 20.49 | 1,212,314 | +0.81(+4.10%) |
Sep 09, 2005 | 19.63 | 19.70 | 19.51 | 19.68 | 400,105 | +0.17(+0.87%) |
Sep 08, 2005 | 19.70 | 19.74 | 19.51 | 19.52 | 316,115 | -0.08(-0.43%) |
Sep 07, 2005 | 19.50 | 19.61 | 19.39 | 19.60 | 238,740 | +0.12(+0.60%) |
Sep 06, 2005 | 19.50 | 19.53 | 19.30 | 19.48 | 521,167 | -0.05(-0.27%) |
Sep 02, 2005 | 19.60 | 19.61 | 19.47 | 19.53 | 349,649 | -0.07(-0.33%) |
Sep 01, 2005 | 19.66 | 19.67 | 19.44 | 19.60 | 412,103 | +0.03(+0.13%) |
Aug 31, 2005 | 19.32 | 19.57 | 19.32 | 19.57 | 730,218 | +0.25(+1.31%) |
Aug 30, 2005 | 19.06 | 19.33 | 19.03 | 19.32 | 533,012 | +0.26(+1.36%) |
Aug 29, 2005 | 19.13 | 19.15 | 18.92 | 19.06 | 818,054 | -0.05(-0.24%) |
Aug 26, 2005 | 19.13 | 19.14 | 18.99 | 19.11 | 575,006 | -0.01(-0.07%) |
Aug 25, 2005 | 18.99 | 19.14 | 18.88 | 19.12 | 494,709 | +0.20(+1.07%) |
Aug 24, 2005 | 18.88 | 19.11 | 18.88 | 18.92 | 615,617 | +0.08(+0.45%) |
Aug 23, 2005 | 18.63 | 18.85 | 18.57 | 18.83 | 703,606 | +0.29(+1.58%) |
Aug 22, 2005 | 18.52 | 18.76 | 18.38 | 18.54 | 415,949 | +0.12(+0.67%) |
Aug 19, 2005 | 18.35 | 18.46 | 18.34 | 18.42 | 386,875 | +0.08(+0.46%) |
Aug 18, 2005 | 18.21 | 18.36 | 18.03 | 18.33 | 475,172 | +0.07(+0.39%) |
Aug 17, 2005 | 18.48 | 18.59 | 18.21 | 18.26 | 494,401 | -0.28(-1.51%) |
Aug 16, 2005 | 18.74 | 18.79 | 18.50 | 18.54 | 265,659 | -0.20(-1.04%) |
Aug 15, 2005 | 19.08 | 19.10 | 18.62 | 18.74 | 1,000,801 | -0.34(-1.81%) |
Aug 12, 2005 | 18.92 | 19.11 | 18.59 | 19.08 | 421,794 | +0.16(+0.82%) |
Aug 11, 2005 | 18.74 | 19.01 | 18.68 | 18.92 | 373,646 | +0.18(+0.97%) |
Aug 10, 2005 | 18.69 | 18.87 | 18.53 | 18.74 | 376,569 | +0.06(+0.31%) |
Aug 09, 2005 | 18.88 | 18.98 | 18.58 | 18.68 | 354,110 | -0.16(-0.86%) |
Aug 08, 2005 | 19.02 | 19.18 | 18.81 | 18.85 | 276,889 | -0.17(-0.89%) |
Aug 05, 2005 | 19.14 | 19.29 | 18.81 | 19.01 | 374,723 | -0.10(-0.51%) |
Aug 04, 2005 | 19.50 | 19.56 | 19.11 | 19.11 | 485,017 | -0.51(-2.58%) |
Aug 03, 2005 | 19.50 | 19.74 | 19.50 | 19.62 | 409,180 | +0.14(+0.70%) |
Aug 02, 2005 | 19.27 | 19.54 | 19.05 | 19.48 | 428,563 | +0.23(+1.18%) |