Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.81 | 20.96 | 20.75 | 20.88 | 24,657 | -0.00(-0.01%) |
Oct 28, 2005 | 20.68 | 20.96 | 20.68 | 20.88 | 12,328 | +0.28(+1.35%) |
Oct 27, 2005 | 20.57 | 20.84 | 20.57 | 20.61 | 21,737 | -0.48(-2.27%) |
Oct 26, 2005 | 21.16 | 21.24 | 21.05 | 21.08 | 42,825 | -0.06(-0.29%) |
Oct 25, 2005 | 21.04 | 21.18 | 20.81 | 21.14 | 44,123 | +0.19(+0.88%) |
Oct 24, 2005 | 20.85 | 20.96 | 20.75 | 20.96 | 26,603 | +0.00(+0.00%) |
Oct 21, 2005 | 20.77 | 20.96 | 20.74 | 20.96 | 35,363 | +0.13(+0.62%) |
Oct 20, 2005 | 21.42 | 21.51 | 20.74 | 20.83 | 43,149 | -0.67(-3.11%) |
Oct 19, 2005 | 21.64 | 21.65 | 21.50 | 21.50 | 11,355 | -0.08(-0.36%) |
Oct 18, 2005 | 21.60 | 21.65 | 21.51 | 21.58 | 18,817 | -0.10(-0.45%) |
Oct 17, 2005 | 21.28 | 21.73 | 21.28 | 21.67 | 28,550 | +0.47(+2.21%) |
Oct 14, 2005 | 21.25 | 21.27 | 21.11 | 21.21 | 7,462 | +0.06(+0.29%) |
Oct 13, 2005 | 21.22 | 21.27 | 21.08 | 21.14 | 8,110 | +0.00(+0.00%) |
Oct 12, 2005 | 21.29 | 21.34 | 21.07 | 21.14 | 16,221 | -0.06(-0.31%) |
Oct 11, 2005 | 21.07 | 21.27 | 21.07 | 21.21 | 27,901 | +0.14(+0.67%) |
Oct 10, 2005 | 21.27 | 21.42 | 20.99 | 21.07 | 30,172 | -0.51(-2.36%) |
Oct 07, 2005 | 21.34 | 21.58 | 21.34 | 21.58 | 7,786 | +0.31(+1.45%) |
Oct 06, 2005 | 22.07 | 22.07 | 21.27 | 21.27 | 81,757 | -1.11(-4.96%) |
Oct 05, 2005 | 22.65 | 22.72 | 22.35 | 22.38 | 23,359 | -0.27(-1.21%) |
Oct 04, 2005 | 22.65 | 22.65 | 22.38 | 22.65 | 15,248 | -0.00(-0.01%) |
Oct 03, 2005 | 22.47 | 22.65 | 22.47 | 22.65 | 41,203 | +0.26(+1.17%) |
Sep 30, 2005 | 22.16 | 22.39 | 22.16 | 22.39 | 35,687 | +0.18(+0.80%) |
Sep 29, 2005 | 22.28 | 22.42 | 22.19 | 22.21 | 65,536 | -0.09(-0.39%) |
Sep 28, 2005 | 21.73 | 22.32 | 21.73 | 22.30 | 145,022 | +0.51(+2.33%) |
Sep 27, 2005 | 21.58 | 21.79 | 21.58 | 21.79 | 28,874 | +0.28(+1.29%) |
Sep 26, 2005 | 21.58 | 21.58 | 21.51 | 21.51 | 10,381 | -0.11(-0.50%) |
Sep 23, 2005 | 21.62 | 21.62 | 21.47 | 21.62 | 8,110 | +0.05(+0.21%) |
Sep 22, 2005 | 21.65 | 21.73 | 21.39 | 21.58 | 29,848 | -0.06(-0.28%) |
Sep 21, 2005 | 21.48 | 21.65 | 21.48 | 21.64 | 25,306 | +0.22(+1.04%) |
Sep 20, 2005 | 21.34 | 21.42 | 21.30 | 21.42 | 12,004 | +0.14(+0.67%) |
Sep 19, 2005 | 21.00 | 21.50 | 20.96 | 21.27 | 88,895 | +0.27(+1.31%) |
Sep 16, 2005 | 20.87 | 21.07 | 20.87 | 21.00 | 8,759 | +0.04(+0.19%) |
Sep 15, 2005 | 21.07 | 21.10 | 20.96 | 20.96 | 18,168 | -0.11(-0.51%) |
Sep 14, 2005 | 21.07 | 21.07 | 20.96 | 21.07 | 15,572 | +0.08(+0.37%) |
Sep 13, 2005 | 20.99 | 21.01 | 20.90 | 20.99 | 3,244 | +0.02(+0.10%) |
Sep 12, 2005 | 20.81 | 21.02 | 20.65 | 20.97 | 17,195 | -0.21(-0.98%) |
Sep 09, 2005 | 21.11 | 21.21 | 21.11 | 21.18 | 61,318 | +0.06(+0.29%) |
Sep 08, 2005 | 21.13 | 21.14 | 21.05 | 21.11 | 42,825 | -0.09(-0.42%) |
Sep 07, 2005 | 21.27 | 21.27 | 21.13 | 21.20 | 7,137 | -0.14(-0.66%) |
Sep 06, 2005 | 21.45 | 21.45 | 21.33 | 21.34 | 12,004 | -0.12(-0.57%) |
Sep 02, 2005 | 21.50 | 21.51 | 21.38 | 21.47 | 4,217 | -0.03(-0.14%) |
Sep 01, 2005 | 21.47 | 21.58 | 21.39 | 21.50 | 11,679 | -0.05(-0.21%) |
Aug 31, 2005 | 21.39 | 21.62 | 21.39 | 21.55 | 30,496 | +0.15(+0.72%) |
Aug 30, 2005 | 21.04 | 21.42 | 21.04 | 21.39 | 65,860 | +0.35(+1.69%) |
Aug 29, 2005 | 20.90 | 21.04 | 20.81 | 21.04 | 14,275 | +0.09(+0.44%) |
Aug 26, 2005 | 20.93 | 20.99 | 20.88 | 20.94 | 84,353 | -0.02(-0.07%) |
Aug 25, 2005 | 20.94 | 20.96 | 20.88 | 20.96 | 6,813 | +0.03(+0.13%) |
Aug 24, 2005 | 20.82 | 20.96 | 20.82 | 20.93 | 12,653 | +0.16(+0.76%) |
Aug 23, 2005 | 20.96 | 20.96 | 20.77 | 20.77 | 21,737 | -0.18(-0.88%) |
Aug 22, 2005 | 20.73 | 20.96 | 20.70 | 20.96 | 45,096 | +0.31(+1.49%) |
Aug 19, 2005 | 20.59 | 20.81 | 20.59 | 20.65 | 22,061 | -0.02(-0.07%) |
Aug 18, 2005 | 20.74 | 20.82 | 20.65 | 20.67 | 16,221 | -0.15(-0.74%) |
Aug 17, 2005 | 20.99 | 21.02 | 20.82 | 20.82 | 15,897 | -0.11(-0.52%) |
Aug 16, 2005 | 21.08 | 21.11 | 20.88 | 20.93 | 9,733 | -0.16(-0.76%) |
Aug 15, 2005 | 21.11 | 21.11 | 21.01 | 21.09 | 10,381 | -0.02(-0.12%) |
Aug 12, 2005 | 20.97 | 21.11 | 20.97 | 21.11 | 26,928 | +0.15(+0.74%) |
Aug 11, 2005 | 20.85 | 20.96 | 20.85 | 20.96 | 26,279 | +0.03(+0.13%) |
Aug 10, 2005 | 20.96 | 21.11 | 20.93 | 20.93 | 17,195 | +0.10(+0.46%) |
Aug 09, 2005 | 20.84 | 20.96 | 20.84 | 20.84 | 4,542 | +0.00(+0.00%) |
Aug 08, 2005 | 20.76 | 20.96 | 20.76 | 20.84 | 28,225 | +0.18(+0.88%) |
Aug 05, 2005 | 20.65 | 20.84 | 20.65 | 20.65 | 5,839 | +0.00(+0.02%) |
Aug 04, 2005 | 20.70 | 20.81 | 20.65 | 20.65 | 15,897 | -0.12(-0.59%) |
Aug 03, 2005 | 20.65 | 20.80 | 20.57 | 20.77 | 23,359 | +0.28(+1.35%) |
Aug 02, 2005 | 20.42 | 20.50 | 20.34 | 20.50 | 4,217 | +0.00(+0.00%) |