Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.48 | 24.62 | 24.28 | 24.45 | 3,532,639 | -0.05(-0.21%) |
Nov 29, 2005 | 24.22 | 24.57 | 24.12 | 24.50 | 4,381,511 | +0.29(+1.19%) |
Nov 28, 2005 | 24.27 | 24.56 | 24.04 | 24.22 | 6,413,451 | -0.73(-2.93%) |
Nov 25, 2005 | 24.80 | 24.97 | 24.76 | 24.95 | 716,827 | +0.05(+0.21%) |
Nov 23, 2005 | 24.60 | 25.01 | 24.50 | 24.90 | 2,586,165 | +0.23(+0.94%) |
Nov 22, 2005 | 24.62 | 24.74 | 24.44 | 24.67 | 3,095,262 | -0.03(-0.12%) |
Nov 21, 2005 | 24.57 | 24.79 | 24.42 | 24.70 | 3,824,797 | +0.13(+0.54%) |
Nov 18, 2005 | 24.80 | 24.82 | 24.34 | 24.56 | 5,686,689 | +0.07(+0.31%) |
Nov 17, 2005 | 23.93 | 24.65 | 23.84 | 24.49 | 5,278,925 | +0.65(+2.71%) |
Nov 16, 2005 | 23.57 | 23.89 | 23.56 | 23.84 | 3,085,803 | +0.24(+1.03%) |
Nov 15, 2005 | 23.54 | 23.78 | 23.52 | 23.60 | 2,666,153 | +0.10(+0.44%) |
Nov 14, 2005 | 23.50 | 23.65 | 23.40 | 23.50 | 2,421,563 | +0.02(+0.07%) |
Nov 11, 2005 | 23.25 | 23.51 | 23.12 | 23.48 | 2,883,522 | -0.14(-0.59%) |
Nov 10, 2005 | 23.03 | 23.68 | 22.97 | 23.62 | 5,137,038 | +0.65(+2.81%) |
Nov 09, 2005 | 23.15 | 23.16 | 22.68 | 22.97 | 3,223,323 | -0.07(-0.33%) |
Nov 08, 2005 | 23.39 | 23.40 | 22.95 | 23.05 | 2,250,393 | -0.27(-1.16%) |
Nov 07, 2005 | 23.22 | 23.50 | 23.22 | 23.32 | 2,527,788 | +0.09(+0.40%) |
Nov 04, 2005 | 23.20 | 23.36 | 22.96 | 23.22 | 2,823,746 | +0.01(+0.02%) |
Nov 03, 2005 | 23.05 | 23.46 | 23.01 | 23.22 | 4,904,564 | +0.31(+1.33%) |
Nov 02, 2005 | 22.77 | 23.06 | 22.65 | 22.91 | 3,557,341 | +0.18(+0.79%) |
Nov 01, 2005 | 22.39 | 22.73 | 22.31 | 22.73 | 5,994,294 | +0.39(+1.73%) |
Oct 31, 2005 | 22.17 | 22.49 | 22.17 | 22.35 | 4,844,018 | +0.18(+0.81%) |
Oct 28, 2005 | 22.20 | 22.49 | 22.12 | 22.17 | 4,231,531 | +0.26(+1.18%) |
Oct 27, 2005 | 22.15 | 22.26 | 21.77 | 21.91 | 4,015,740 | -0.33(-1.50%) |
Oct 26, 2005 | 21.91 | 22.35 | 21.88 | 22.24 | 5,673,111 | +0.30(+1.37%) |
Oct 25, 2005 | 21.86 | 21.94 | 21.64 | 21.94 | 2,460,100 | +0.03(+0.13%) |
Oct 24, 2005 | 21.78 | 22.07 | 21.67 | 21.92 | 3,708,044 | +0.25(+1.14%) |
Oct 21, 2005 | 21.82 | 21.84 | 21.55 | 21.67 | 4,148,872 | +0.07(+0.32%) |
Oct 20, 2005 | 21.72 | 21.86 | 21.43 | 21.60 | 6,542,403 | +0.06(+0.29%) |
Oct 19, 2005 | 21.02 | 21.60 | 20.87 | 21.54 | 5,131,067 | +0.54(+2.55%) |
Oct 18, 2005 | 20.88 | 21.17 | 20.86 | 21.00 | 2,708,976 | +0.02(+0.08%) |
Oct 17, 2005 | 21.04 | 21.16 | 20.74 | 20.98 | 2,505,833 | -0.08(-0.38%) |
Oct 14, 2005 | 21.17 | 21.24 | 20.91 | 21.06 | 3,489,686 | -0.22(-1.06%) |
Oct 13, 2005 | 21.30 | 21.56 | 21.11 | 21.29 | 2,855,658 | -0.12(-0.54%) |
Oct 12, 2005 | 21.57 | 21.88 | 21.29 | 21.40 | 2,877,803 | -0.20(-0.91%) |
Oct 11, 2005 | 21.67 | 21.77 | 21.28 | 21.60 | 3,409,056 | -0.09(-0.40%) |
Oct 10, 2005 | 21.67 | 21.79 | 21.52 | 21.69 | 3,294,993 | -0.02(-0.08%) |
Oct 07, 2005 | 21.84 | 22.01 | 21.62 | 21.70 | 2,748,411 | -0.05(-0.21%) |
Oct 06, 2005 | 21.56 | 22.03 | 21.50 | 21.75 | 8,207,407 | +0.15(+0.69%) |
Oct 05, 2005 | 21.48 | 21.93 | 21.47 | 21.60 | 4,182,652 | +0.03(+0.16%) |
Oct 04, 2005 | 21.38 | 21.74 | 21.35 | 21.56 | 4,018,213 | +0.24(+1.14%) |
Oct 03, 2005 | 21.35 | 21.59 | 21.28 | 21.32 | 4,655,487 | -0.06(-0.30%) |
Sep 30, 2005 | 21.30 | 21.39 | 21.14 | 21.39 | 5,068,451 | +0.08(+0.38%) |
Sep 29, 2005 | 21.51 | 21.55 | 20.96 | 21.30 | 8,291,357 | -0.17(-0.81%) |
Sep 28, 2005 | 21.17 | 21.87 | 21.17 | 21.48 | 17,488,912 | +1.82(+9.27%) |
Sep 27, 2005 | 19.78 | 19.96 | 19.60 | 19.66 | 6,072,448 | +0.00(+0.00%) |
Sep 26, 2005 | 19.58 | 20.08 | 19.47 | 19.66 | 6,566,707 | +0.64(+3.37%) |
Sep 23, 2005 | 19.02 | 19.11 | 18.76 | 19.02 | 2,441,808 | +0.10(+0.55%) |
Sep 22, 2005 | 18.91 | 19.03 | 18.71 | 18.91 | 2,025,667 | -0.02(-0.12%) |
Sep 21, 2005 | 18.98 | 19.08 | 18.66 | 18.94 | 4,454,489 | -0.12(-0.63%) |
Sep 20, 2005 | 19.18 | 19.42 | 18.98 | 19.06 | 3,234,281 | -0.13(-0.66%) |
Sep 19, 2005 | 19.28 | 19.48 | 18.91 | 19.18 | 3,000,657 | -0.19(-0.98%) |
Sep 16, 2005 | 19.30 | 19.49 | 19.17 | 19.37 | 6,370,625 | -0.01(-0.06%) |
Sep 15, 2005 | 19.43 | 19.47 | 19.24 | 19.38 | 1,952,831 | -0.01(-0.06%) |
Sep 14, 2005 | 19.52 | 19.60 | 19.29 | 19.40 | 2,337,208 | -0.18(-0.94%) |
Sep 13, 2005 | 19.64 | 19.70 | 19.48 | 19.58 | 2,271,778 | -0.16(-0.79%) |
Sep 12, 2005 | 19.70 | 19.84 | 19.60 | 19.74 | 1,380,671 | +0.01(+0.06%) |
Sep 09, 2005 | 19.64 | 19.77 | 19.48 | 19.73 | 2,367,835 | +0.18(+0.94%) |
Sep 08, 2005 | 19.40 | 19.61 | 19.37 | 19.54 | 2,165,811 | +0.03(+0.15%) |
Sep 07, 2005 | 19.64 | 19.66 | 19.42 | 19.51 | 1,956,123 | -0.16(-0.79%) |
Sep 06, 2005 | 19.32 | 19.73 | 19.32 | 19.67 | 2,659,009 | +0.33(+1.73%) |
Sep 02, 2005 | 19.52 | 19.55 | 19.31 | 19.33 | 2,649,821 | -0.10(-0.53%) |