Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.05 | 20.34 | 19.84 | 20.24 | 435,978 | +0.28(+1.38%) |
Oct 28, 2005 | 19.58 | 20.01 | 19.09 | 19.96 | 491,789 | +0.37(+1.88%) |
Oct 27, 2005 | 19.82 | 19.83 | 19.16 | 19.60 | 640,940 | -0.06(-0.30%) |
Oct 26, 2005 | 19.76 | 20.00 | 19.30 | 19.66 | 464,182 | -0.18(-0.93%) |
Oct 25, 2005 | 19.87 | 19.88 | 19.20 | 19.84 | 663,288 | -0.20(-1.00%) |
Oct 24, 2005 | 19.42 | 20.17 | 19.41 | 20.04 | 786,983 | +0.63(+3.23%) |
Oct 21, 2005 | 18.91 | 19.57 | 18.83 | 19.41 | 466,692 | +0.50(+2.66%) |
Oct 20, 2005 | 18.87 | 18.98 | 18.70 | 18.91 | 275,593 | +0.04(+0.22%) |
Oct 19, 2005 | 18.69 | 19.04 | 18.33 | 18.87 | 381,958 | +0.18(+0.94%) |
Oct 18, 2005 | 19.16 | 19.19 | 18.41 | 18.69 | 736,071 | -0.49(-2.57%) |
Oct 17, 2005 | 19.69 | 19.71 | 19.04 | 19.19 | 582,618 | -0.44(-2.22%) |
Oct 14, 2005 | 19.40 | 19.62 | 19.33 | 19.62 | 252,766 | +0.38(+1.96%) |
Oct 13, 2005 | 19.29 | 19.29 | 19.04 | 19.25 | 223,367 | +0.18(+0.97%) |
Oct 12, 2005 | 19.05 | 19.16 | 18.78 | 19.06 | 753,161 | -0.02(-0.09%) |
Oct 11, 2005 | 19.16 | 19.41 | 18.87 | 19.08 | 515,453 | -0.17(-0.87%) |
Oct 10, 2005 | 20.08 | 20.08 | 19.21 | 19.25 | 750,890 | -0.04(-0.22%) |
Oct 07, 2005 | 19.50 | 19.63 | 19.16 | 19.29 | 815,785 | -0.08(-0.43%) |
Oct 06, 2005 | 19.33 | 19.87 | 19.33 | 19.37 | 1,820,638 | +0.12(+0.61%) |
Oct 05, 2005 | 19.58 | 19.75 | 18.90 | 19.25 | 5,021,515 | -0.38(-1.96%) |
Oct 04, 2005 | 21.24 | 21.29 | 19.11 | 19.64 | 2,143,558 | -1.62(-7.63%) |
Oct 03, 2005 | 24.73 | 24.73 | 21.25 | 21.26 | 2,420,347 | -3.46(-14.01%) |
Sep 30, 2005 | 24.77 | 25.02 | 24.52 | 24.73 | 220,618 | -0.08(-0.34%) |
Sep 29, 2005 | 24.43 | 24.93 | 24.38 | 24.81 | 169,467 | +0.29(+1.19%) |
Sep 28, 2005 | 24.93 | 24.94 | 24.47 | 24.52 | 1,160,815 | -0.71(-2.82%) |
Sep 27, 2005 | 25.10 | 25.23 | 25.01 | 25.23 | 418,290 | +0.13(+0.50%) |
Sep 26, 2005 | 25.02 | 25.12 | 24.64 | 25.10 | 265,196 | +0.33(+1.35%) |
Sep 23, 2005 | 24.77 | 24.89 | 23.60 | 24.77 | 498,004 | +0.96(+4.04%) |
Sep 22, 2005 | 23.34 | 23.85 | 22.80 | 23.81 | 378,732 | +0.33(+1.43%) |
Sep 21, 2005 | 24.01 | 24.01 | 23.18 | 23.47 | 451,992 | -0.54(-2.26%) |
Sep 20, 2005 | 23.97 | 24.27 | 23.76 | 24.01 | 122,618 | +0.10(+0.42%) |
Sep 19, 2005 | 24.89 | 24.93 | 23.85 | 23.91 | 382,436 | -1.02(-4.09%) |
Sep 16, 2005 | 24.22 | 24.93 | 24.06 | 24.93 | 547,243 | +0.71(+2.94%) |
Sep 15, 2005 | 24.14 | 24.27 | 23.98 | 24.22 | 222,530 | -0.06(-0.24%) |
Sep 14, 2005 | 24.48 | 24.48 | 24.01 | 24.28 | 432,153 | -0.20(-0.82%) |
Sep 13, 2005 | 24.27 | 25.01 | 24.10 | 24.48 | 553,935 | +0.29(+1.21%) |
Sep 12, 2005 | 23.35 | 24.43 | 23.35 | 24.19 | 401,558 | +0.85(+3.62%) |
Sep 09, 2005 | 21.96 | 23.60 | 21.96 | 23.34 | 1,390,397 | +1.40(+6.37%) |
Sep 08, 2005 | 21.92 | 22.37 | 21.79 | 21.95 | 297,225 | +0.11(+0.50%) |
Sep 07, 2005 | 22.68 | 22.78 | 21.43 | 21.84 | 326,385 | -0.75(-3.33%) |
Sep 06, 2005 | 22.26 | 22.76 | 22.25 | 22.59 | 378,612 | +0.25(+1.12%) |
Sep 02, 2005 | 22.60 | 22.67 | 22.21 | 22.34 | 315,510 | -0.26(-1.15%) |
Sep 01, 2005 | 22.59 | 22.79 | 22.22 | 22.60 | 142,577 | -0.12(-0.52%) |
Aug 31, 2005 | 22.93 | 22.96 | 22.26 | 22.72 | 302,483 | -0.33(-1.42%) |
Aug 30, 2005 | 23.91 | 23.93 | 22.90 | 23.04 | 274,996 | -0.85(-3.57%) |
Aug 29, 2005 | 24.11 | 24.11 | 23.44 | 23.90 | 296,030 | -0.38(-1.55%) |
Aug 26, 2005 | 24.30 | 24.31 | 24.16 | 24.27 | 60,711 | -0.02(-0.07%) |
Aug 25, 2005 | 24.18 | 24.35 | 24.16 | 24.29 | 92,501 | +0.15(+0.62%) |
Aug 24, 2005 | 24.21 | 24.22 | 23.98 | 24.14 | 54,258 | -0.01(-0.03%) |
Aug 23, 2005 | 24.03 | 24.22 | 24.01 | 24.15 | 74,933 | +0.12(+0.49%) |
Aug 22, 2005 | 24.06 | 24.11 | 23.90 | 24.03 | 121,901 | +0.01(+0.03%) |
Aug 19, 2005 | 23.85 | 24.17 | 23.85 | 24.02 | 132,179 | +0.18(+0.74%) |
Aug 18, 2005 | 24.05 | 24.06 | 23.81 | 23.85 | 54,377 | -0.20(-0.84%) |
Aug 17, 2005 | 23.76 | 24.18 | 23.76 | 24.05 | 91,784 | +0.20(+0.84%) |
Aug 16, 2005 | 23.89 | 24.22 | 23.81 | 23.85 | 149,986 | -0.04(-0.17%) |
Aug 15, 2005 | 23.85 | 23.93 | 23.77 | 23.89 | 59,158 | +0.08(+0.35%) |
Aug 12, 2005 | 23.76 | 23.85 | 23.76 | 23.81 | 134,569 | -0.04(-0.18%) |
Aug 11, 2005 | 23.80 | 24.09 | 23.76 | 23.85 | 118,674 | +0.13(+0.56%) |
Aug 10, 2005 | 24.28 | 24.34 | 23.65 | 23.71 | 230,059 | -0.56(-2.31%) |
Aug 09, 2005 | 24.47 | 24.50 | 24.27 | 24.27 | 73,380 | -0.16(-0.65%) |
Aug 08, 2005 | 24.52 | 24.68 | 24.32 | 24.43 | 76,845 | -0.11(-0.44%) |
Aug 05, 2005 | 24.68 | 24.68 | 24.35 | 24.54 | 127,040 | -0.14(-0.58%) |
Aug 04, 2005 | 24.68 | 25.00 | 24.56 | 24.68 | 125,845 | -0.04(-0.17%) |
Aug 03, 2005 | 24.88 | 25.07 | 24.64 | 24.73 | 218,706 | +0.05(+0.20%) |
Aug 02, 2005 | 24.35 | 24.74 | 24.35 | 24.68 | 317,661 | +0.54(+2.22%) |