Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.69 | 21.95 | 21.13 | 21.85 | 83,927 | +0.29(+1.35%) |
Oct 28, 2005 | 21.50 | 21.73 | 21.43 | 21.56 | 44,100 | +0.24(+1.13%) |
Oct 27, 2005 | 22.25 | 22.58 | 21.09 | 21.32 | 59,949 | -1.13(-5.03%) |
Oct 26, 2005 | 22.63 | 22.88 | 22.01 | 22.45 | 115,533 | -0.48(-2.09%) |
Oct 25, 2005 | 22.58 | 22.93 | 22.01 | 22.93 | 84,553 | +0.35(+1.55%) |
Oct 24, 2005 | 21.79 | 22.70 | 21.65 | 22.58 | 142,227 | +0.80(+3.67%) |
Oct 21, 2005 | 21.80 | 21.89 | 21.16 | 21.78 | 91,787 | -0.02(-0.09%) |
Oct 20, 2005 | 21.76 | 21.83 | 21.17 | 21.80 | 149,827 | +0.17(+0.79%) |
Oct 19, 2005 | 21.23 | 21.66 | 20.26 | 21.63 | 133,374 | +0.28(+1.31%) |
Oct 18, 2005 | 20.16 | 21.78 | 20.16 | 21.35 | 259,813 | +1.64(+8.32%) |
Oct 17, 2005 | 19.06 | 20.00 | 19.06 | 19.71 | 49,305 | +0.36(+1.86%) |
Oct 14, 2005 | 19.67 | 19.67 | 18.87 | 19.35 | 36,835 | +0.10(+0.52%) |
Oct 13, 2005 | 18.30 | 19.72 | 17.92 | 19.25 | 66,786 | +0.81(+4.39%) |
Oct 12, 2005 | 19.67 | 19.70 | 18.09 | 18.44 | 133,760 | -1.44(-7.24%) |
Oct 11, 2005 | 20.36 | 20.36 | 19.84 | 19.88 | 74,341 | -0.48(-2.36%) |
Oct 10, 2005 | 20.05 | 20.56 | 19.72 | 20.36 | 58,948 | +0.25(+1.24%) |
Oct 07, 2005 | 19.59 | 20.11 | 19.59 | 20.11 | 48,523 | +0.47(+2.39%) |
Oct 06, 2005 | 19.83 | 19.83 | 19.44 | 19.64 | 138,255 | -0.18(-0.91%) |
Oct 05, 2005 | 19.55 | 19.82 | 19.39 | 19.82 | 241,723 | +0.17(+0.87%) |
Oct 04, 2005 | 20.26 | 20.43 | 19.51 | 19.65 | 243,417 | -0.61(-3.01%) |
Oct 03, 2005 | 20.84 | 21.30 | 20.16 | 20.26 | 163,777 | -0.74(-3.52%) |
Sep 30, 2005 | 21.14 | 21.47 | 20.59 | 21.00 | 148,737 | -0.18(-0.85%) |
Sep 29, 2005 | 20.12 | 21.43 | 20.12 | 21.18 | 254,202 | +1.05(+5.22%) |
Sep 28, 2005 | 23.05 | 23.05 | 19.71 | 20.13 | 464,351 | -2.82(-12.29%) |
Sep 27, 2005 | 23.30 | 24.36 | 22.30 | 22.95 | 459,506 | -0.25(-1.08%) |
Sep 26, 2005 | 22.21 | 23.20 | 22.21 | 23.20 | 96,929 | +1.14(+5.17%) |
Sep 23, 2005 | 22.06 | 22.13 | 21.61 | 22.06 | 52,705 | +0.04(+0.18%) |
Sep 22, 2005 | 22.02 | 22.13 | 21.30 | 22.02 | 53,054 | -0.13(-0.59%) |
Sep 21, 2005 | 22.06 | 22.40 | 22.00 | 22.15 | 50,803 | -0.17(-0.76%) |
Sep 20, 2005 | 23.17 | 23.20 | 22.03 | 22.32 | 41,181 | -0.79(-3.42%) |
Sep 19, 2005 | 23.02 | 23.31 | 22.96 | 23.11 | 38,112 | +0.09(+0.39%) |
Sep 16, 2005 | 22.82 | 23.33 | 22.62 | 23.02 | 47,334 | +0.31(+1.37%) |
Sep 15, 2005 | 22.63 | 22.97 | 22.30 | 22.71 | 39,665 | -0.05(-0.22%) |
Sep 14, 2005 | 22.51 | 23.05 | 22.51 | 22.76 | 38,300 | +0.09(+0.40%) |
Sep 13, 2005 | 22.74 | 23.30 | 22.58 | 22.67 | 42,713 | +0.04(+0.18%) |
Sep 12, 2005 | 22.72 | 23.05 | 22.52 | 22.63 | 68,307 | +0.86(+3.95%) |
Sep 09, 2005 | 22.15 | 22.59 | 21.62 | 21.77 | 44,536 | -0.59(-2.64%) |
Sep 08, 2005 | 22.46 | 22.59 | 21.91 | 22.36 | 29,164 | -0.16(-0.71%) |
Sep 07, 2005 | 22.69 | 23.08 | 22.52 | 22.52 | 38,959 | -0.49(-2.13%) |
Sep 06, 2005 | 21.94 | 23.21 | 21.61 | 23.01 | 87,241 | +1.40(+6.48%) |
Sep 02, 2005 | 21.95 | 21.95 | 21.50 | 21.61 | 32,118 | -0.31(-1.41%) |
Sep 01, 2005 | 21.30 | 21.93 | 20.72 | 21.92 | 97,476 | +0.32(+1.48%) |
Aug 31, 2005 | 21.16 | 21.91 | 21.14 | 21.60 | 106,950 | -0.09(-0.41%) |
Aug 30, 2005 | 21.16 | 21.69 | 21.16 | 21.69 | 59,689 | +0.24(+1.12%) |
Aug 29, 2005 | 21.98 | 21.98 | 21.17 | 21.45 | 195,461 | -0.72(-3.25%) |
Aug 26, 2005 | 22.27 | 22.40 | 22.10 | 22.17 | 48,363 | -0.33(-1.47%) |
Aug 25, 2005 | 22.20 | 22.52 | 22.11 | 22.50 | 39,794 | +0.29(+1.31%) |
Aug 24, 2005 | 22.15 | 22.54 | 21.42 | 22.21 | 74,625 | -0.02(-0.09%) |
Aug 23, 2005 | 21.71 | 22.67 | 21.66 | 22.23 | 100,636 | +0.27(+1.23%) |
Aug 22, 2005 | 21.86 | 22.12 | 21.16 | 21.96 | 131,360 | -0.14(-0.63%) |
Aug 19, 2005 | 22.95 | 23.12 | 21.50 | 22.10 | 151,152 | -0.94(-4.08%) |
Aug 18, 2005 | 22.63 | 24.00 | 22.53 | 23.04 | 95,877 | +0.24(+1.05%) |
Aug 17, 2005 | 23.12 | 23.18 | 22.25 | 22.80 | 94,816 | -0.45(-1.94%) |
Aug 16, 2005 | 23.57 | 23.57 | 23.03 | 23.25 | 47,172 | -0.26(-1.11%) |
Aug 15, 2005 | 23.19 | 23.75 | 23.08 | 23.51 | 31,407 | +0.17(+0.73%) |
Aug 12, 2005 | 23.69 | 23.73 | 23.16 | 23.34 | 74,567 | -0.53(-2.22%) |
Aug 11, 2005 | 23.25 | 23.88 | 23.00 | 23.87 | 66,492 | +0.45(+1.92%) |
Aug 10, 2005 | 22.84 | 23.75 | 22.49 | 23.42 | 77,909 | +0.52(+2.27%) |
Aug 09, 2005 | 22.50 | 23.22 | 22.05 | 22.90 | 124,709 | -0.45(-1.93%) |
Aug 08, 2005 | 23.75 | 23.75 | 22.11 | 23.35 | 246,114 | -0.45(-1.89%) |
Aug 05, 2005 | 23.87 | 24.17 | 23.13 | 23.80 | 207,097 | -0.25(-1.04%) |
Aug 04, 2005 | 23.91 | 24.15 | 23.78 | 24.05 | 188,859 | +0.03(+0.12%) |
Aug 03, 2005 | 23.58 | 24.05 | 23.49 | 24.02 | 133,854 | +0.10(+0.42%) |
Aug 02, 2005 | 23.54 | 24.11 | 23.29 | 23.92 | 178,450 | +0.32(+1.35%) |