Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.60 | 17.60 | 17.15 | 17.36 | 16,921,004 | -0.50(-2.83%) |
Oct 28, 2005 | 17.78 | 17.89 | 17.47 | 17.86 | 11,022,210 | +0.26(+1.50%) |
Oct 27, 2005 | 17.97 | 18.02 | 17.46 | 17.60 | 8,603,116 | -0.43(-2.41%) |
Oct 26, 2005 | 18.37 | 18.49 | 18.02 | 18.03 | 7,131,124 | -0.36(-1.93%) |
Oct 25, 2005 | 18.64 | 18.70 | 18.17 | 18.39 | 7,814,097 | -0.22(-1.18%) |
Oct 24, 2005 | 18.78 | 18.91 | 18.46 | 18.61 | 4,708,514 | +0.03(+0.15%) |
Oct 21, 2005 | 18.49 | 18.71 | 18.32 | 18.58 | 8,069,930 | +0.29(+1.59%) |
Oct 20, 2005 | 18.83 | 19.13 | 18.19 | 18.29 | 10,080,170 | -0.21(-1.11%) |
Oct 19, 2005 | 17.91 | 18.56 | 17.77 | 18.49 | 8,647,559 | +0.41(+2.28%) |
Oct 18, 2005 | 17.96 | 18.15 | 17.87 | 18.08 | 8,739,119 | +0.13(+0.71%) |
Oct 17, 2005 | 17.78 | 17.98 | 17.60 | 17.95 | 8,529,699 | +0.19(+1.08%) |
Oct 14, 2005 | 17.57 | 17.85 | 17.58 | 17.76 | 8,626,744 | +0.20(+1.13%) |
Oct 13, 2005 | 17.60 | 17.72 | 17.28 | 17.56 | 9,859,638 | -0.04(-0.20%) |
Oct 12, 2005 | 17.60 | 17.68 | 17.24 | 17.60 | 15,437,057 | -0.18(-1.00%) |
Oct 11, 2005 | 18.06 | 18.25 | 17.53 | 17.78 | 12,919,652 | -0.09(-0.52%) |
Oct 10, 2005 | 18.31 | 18.44 | 17.87 | 17.87 | 12,230,351 | -0.32(-1.76%) |
Oct 07, 2005 | 19.03 | 19.06 | 17.85 | 18.19 | 21,058,920 | -0.51(-2.74%) |
Oct 06, 2005 | 19.48 | 19.67 | 18.34 | 18.70 | 27,601,868 | -1.24(-6.24%) |
Oct 05, 2005 | 20.03 | 20.19 | 19.94 | 19.94 | 6,312,992 | -0.25(-1.23%) |
Oct 04, 2005 | 20.46 | 20.65 | 20.19 | 20.19 | 5,714,126 | -0.15(-0.73%) |
Oct 03, 2005 | 20.60 | 20.69 | 20.19 | 20.34 | 5,242,684 | -0.28(-1.38%) |
Sep 30, 2005 | 20.48 | 20.75 | 20.37 | 20.63 | 3,480,964 | +0.23(+1.12%) |
Sep 29, 2005 | 20.19 | 20.52 | 19.94 | 20.40 | 4,111,616 | +0.16(+0.77%) |
Sep 28, 2005 | 20.36 | 20.72 | 20.24 | 20.24 | 5,304,708 | -0.11(-0.52%) |
Sep 27, 2005 | 20.23 | 20.43 | 19.94 | 20.35 | 6,931,127 | +0.28(+1.38%) |
Sep 26, 2005 | 20.25 | 20.26 | 19.86 | 20.07 | 8,656,279 | -0.18(-0.88%) |
Sep 23, 2005 | 20.22 | 20.46 | 19.95 | 20.25 | 6,261,235 | -0.20(-0.97%) |
Sep 22, 2005 | 19.91 | 20.52 | 19.91 | 20.45 | 7,242,797 | +0.67(+3.38%) |
Sep 21, 2005 | 19.91 | 20.12 | 19.67 | 19.78 | 8,919,567 | -0.48(-2.35%) |
Sep 20, 2005 | 21.00 | 21.05 | 20.24 | 20.26 | 8,355,017 | -0.74(-3.52%) |
Sep 19, 2005 | 21.22 | 21.22 | 20.87 | 21.00 | 4,516,393 | -0.23(-1.07%) |
Sep 16, 2005 | 20.87 | 21.22 | 20.73 | 21.22 | 7,981,464 | +0.54(+2.61%) |
Sep 15, 2005 | 20.63 | 20.88 | 20.40 | 20.68 | 2,425,423 | +0.14(+0.66%) |
Sep 14, 2005 | 21.22 | 21.26 | 20.53 | 20.55 | 5,171,517 | -0.68(-3.18%) |
Sep 13, 2005 | 21.51 | 21.58 | 21.11 | 21.22 | 4,341,149 | -0.26(-1.19%) |
Sep 12, 2005 | 20.98 | 21.54 | 20.92 | 21.48 | 4,287,141 | +0.51(+2.44%) |
Sep 09, 2005 | 20.86 | 21.19 | 20.80 | 20.97 | 4,038,481 | +0.28(+1.34%) |
Sep 08, 2005 | 20.09 | 20.93 | 20.06 | 20.69 | 6,085,429 | -0.53(-2.51%) |
Sep 07, 2005 | 21.09 | 21.27 | 20.76 | 21.22 | 5,274,751 | +0.21(+1.02%) |
Sep 06, 2005 | 20.62 | 21.02 | 20.61 | 21.01 | 5,254,920 | +0.41(+2.00%) |
Sep 02, 2005 | 20.73 | 20.83 | 20.29 | 20.60 | 4,175,047 | -0.13(-0.62%) |
Sep 01, 2005 | 20.97 | 21.29 | 20.62 | 20.73 | 4,434,819 | -0.16(-0.75%) |
Aug 31, 2005 | 20.58 | 20.90 | 20.26 | 20.88 | 5,028,200 | +0.26(+1.28%) |
Aug 30, 2005 | 20.69 | 20.75 | 20.43 | 20.62 | 6,410,881 | -0.16(-0.79%) |
Aug 29, 2005 | 20.44 | 20.81 | 20.30 | 20.78 | 2,930,057 | +0.18(+0.86%) |
Aug 26, 2005 | 20.85 | 20.89 | 20.51 | 20.61 | 4,045,091 | -0.23(-1.13%) |
Aug 25, 2005 | 20.55 | 20.92 | 20.51 | 20.84 | 6,364,328 | +0.41(+1.98%) |
Aug 24, 2005 | 20.34 | 20.56 | 20.19 | 20.43 | 6,515,240 | +0.11(+0.52%) |
Aug 23, 2005 | 20.33 | 20.43 | 20.16 | 20.33 | 3,593,339 | +0.06(+0.28%) |
Aug 22, 2005 | 20.55 | 20.62 | 20.01 | 20.27 | 5,632,974 | -0.24(-1.18%) |
Aug 19, 2005 | 20.87 | 20.90 | 20.48 | 20.51 | 3,877,302 | -0.18(-0.86%) |
Aug 18, 2005 | 20.76 | 20.83 | 20.52 | 20.69 | 3,553,115 | -0.06(-0.31%) |
Aug 17, 2005 | 20.51 | 20.87 | 20.38 | 20.75 | 3,975,191 | +0.18(+0.90%) |
Aug 16, 2005 | 21.26 | 21.27 | 20.51 | 20.57 | 7,602,145 | -0.70(-3.28%) |
Aug 15, 2005 | 21.03 | 21.29 | 20.83 | 21.27 | 3,663,521 | +0.28(+1.32%) |
Aug 12, 2005 | 21.01 | 21.10 | 20.75 | 20.99 | 4,704,576 | -0.02(-0.10%) |
Aug 11, 2005 | 21.22 | 21.36 | 20.85 | 21.01 | 4,183,627 | -0.21(-1.01%) |
Aug 10, 2005 | 21.32 | 21.79 | 21.14 | 21.22 | 5,475,873 | +0.03(+0.13%) |
Aug 09, 2005 | 21.02 | 21.29 | 20.97 | 21.20 | 4,308,238 | +0.21(+0.98%) |
Aug 08, 2005 | 21.35 | 21.38 | 20.89 | 20.99 | 5,092,897 | -0.29(-1.37%) |
Aug 05, 2005 | 21.33 | 21.33 | 20.90 | 21.28 | 5,653,789 | -0.06(-0.30%) |
Aug 04, 2005 | 21.86 | 21.86 | 21.29 | 21.34 | 7,865,995 | -0.53(-2.44%) |
Aug 03, 2005 | 22.36 | 22.37 | 21.75 | 21.88 | 7,734,070 | -0.34(-1.54%) |
Aug 02, 2005 | 22.04 | 22.22 | 21.98 | 22.22 | 4,835,376 | +0.18(+0.81%) |