Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.87 | 22.95 | 22.65 | 22.74 | 2,513,380 | -0.12(-0.51%) |
Nov 29, 2005 | 23.03 | 23.24 | 22.73 | 22.86 | 4,108,506 | -0.14(-0.61%) |
Nov 28, 2005 | 23.11 | 23.28 | 22.90 | 23.00 | 3,620,816 | +0.02(+0.11%) |
Nov 25, 2005 | 22.74 | 22.98 | 22.71 | 22.97 | 1,071,115 | +0.32(+1.43%) |
Nov 23, 2005 | 22.46 | 22.65 | 22.40 | 22.65 | 3,304,869 | +0.21(+0.93%) |
Nov 22, 2005 | 22.04 | 22.49 | 22.04 | 22.44 | 5,849,279 | +0.42(+1.89%) |
Nov 21, 2005 | 21.49 | 22.20 | 21.49 | 22.03 | 4,383,441 | +0.64(+2.99%) |
Nov 18, 2005 | 21.51 | 21.68 | 21.13 | 21.39 | 4,286,745 | -0.12(-0.58%) |
Nov 17, 2005 | 21.25 | 21.55 | 21.25 | 21.51 | 3,944,700 | +0.26(+1.21%) |
Nov 16, 2005 | 20.62 | 21.33 | 20.23 | 21.25 | 9,851,829 | +0.58(+2.82%) |
Nov 15, 2005 | 22.53 | 22.55 | 20.60 | 20.67 | 14,562,642 | -1.98(-8.74%) |
Nov 14, 2005 | 23.07 | 23.10 | 22.57 | 22.65 | 2,845,081 | -0.27(-1.20%) |
Nov 11, 2005 | 23.02 | 23.20 | 22.87 | 22.92 | 2,971,604 | -0.09(-0.40%) |
Nov 10, 2005 | 23.16 | 23.16 | 22.78 | 23.02 | 2,656,981 | -0.22(-0.97%) |
Nov 09, 2005 | 23.33 | 23.41 | 23.11 | 23.24 | 1,763,022 | -0.09(-0.39%) |
Nov 08, 2005 | 23.78 | 23.85 | 23.30 | 23.33 | 2,261,777 | -0.45(-1.89%) |
Nov 07, 2005 | 23.60 | 24.03 | 23.27 | 23.78 | 3,107,027 | +0.18(+0.78%) |
Nov 04, 2005 | 23.11 | 23.66 | 23.04 | 23.60 | 4,022,634 | +0.68(+2.98%) |
Nov 03, 2005 | 22.98 | 23.52 | 22.79 | 22.92 | 3,092,234 | +0.05(+0.22%) |
Nov 02, 2005 | 22.66 | 22.87 | 22.61 | 22.87 | 3,573,309 | +0.27(+1.18%) |
Nov 01, 2005 | 22.49 | 22.82 | 22.37 | 22.60 | 4,124,502 | +0.16(+0.70%) |
Oct 31, 2005 | 23.19 | 23.32 | 22.10 | 22.44 | 7,683,981 | -0.67(-2.88%) |
Oct 28, 2005 | 21.07 | 23.85 | 21.07 | 23.11 | 12,308,562 | +2.56(+12.46%) |
Oct 27, 2005 | 21.41 | 21.49 | 20.48 | 20.55 | 6,164,744 | -1.03(-4.78%) |
Oct 26, 2005 | 21.88 | 21.95 | 21.54 | 21.58 | 2,889,340 | -0.37(-1.70%) |
Oct 25, 2005 | 22.42 | 22.62 | 21.93 | 21.95 | 3,180,872 | -0.67(-2.94%) |
Oct 24, 2005 | 22.25 | 22.69 | 22.24 | 22.62 | 2,181,076 | +0.47(+2.14%) |
Oct 21, 2005 | 22.18 | 22.44 | 21.98 | 22.14 | 2,102,661 | -0.04(-0.19%) |
Oct 20, 2005 | 22.49 | 22.49 | 22.09 | 22.18 | 1,839,753 | -0.31(-1.37%) |
Oct 19, 2005 | 22.23 | 22.49 | 22.03 | 22.49 | 2,104,225 | +0.16(+0.71%) |
Oct 18, 2005 | 22.45 | 22.51 | 22.15 | 22.33 | 2,306,878 | -0.18(-0.81%) |
Oct 17, 2005 | 22.50 | 22.64 | 22.23 | 22.52 | 2,182,520 | +0.05(+0.22%) |
Oct 14, 2005 | 22.06 | 22.56 | 21.98 | 22.47 | 3,009,850 | +0.42(+1.89%) |
Oct 13, 2005 | 21.93 | 22.23 | 21.89 | 22.05 | 2,606,708 | -0.02(-0.08%) |
Oct 12, 2005 | 21.78 | 22.09 | 21.78 | 22.07 | 3,578,361 | +0.18(+0.84%) |
Oct 11, 2005 | 21.67 | 21.99 | 21.51 | 21.88 | 4,238,036 | -0.07(-0.30%) |
Oct 10, 2005 | 21.79 | 22.03 | 21.74 | 21.95 | 2,496,782 | +0.09(+0.42%) |
Oct 07, 2005 | 21.95 | 22.10 | 21.64 | 21.86 | 3,102,938 | +0.20(+0.92%) |
Oct 06, 2005 | 22.16 | 22.16 | 21.58 | 21.66 | 5,664,546 | -0.56(-2.51%) |
Oct 05, 2005 | 22.37 | 22.42 | 22.16 | 22.22 | 2,537,193 | -0.19(-0.85%) |
Oct 04, 2005 | 22.32 | 22.52 | 22.24 | 22.41 | 3,871,216 | +0.08(+0.37%) |
Oct 03, 2005 | 22.44 | 22.66 | 22.21 | 22.32 | 4,694,216 | -0.12(-0.56%) |
Sep 30, 2005 | 22.20 | 22.47 | 21.87 | 22.45 | 6,491,996 | +0.25(+1.12%) |
Sep 29, 2005 | 22.49 | 22.50 | 22.04 | 22.20 | 5,961,850 | -0.32(-1.44%) |
Sep 28, 2005 | 22.48 | 22.66 | 22.32 | 22.52 | 5,564,121 | +0.05(+0.22%) |
Sep 27, 2005 | 22.31 | 22.76 | 22.26 | 22.47 | 6,772,703 | +0.17(+0.75%) |
Sep 26, 2005 | 22.75 | 22.86 | 22.12 | 22.31 | 7,005,424 | -0.43(-1.90%) |
Sep 23, 2005 | 22.70 | 22.97 | 22.39 | 22.74 | 8,478,839 | +0.47(+2.09%) |
Sep 22, 2005 | 22.37 | 22.38 | 21.93 | 22.28 | 13,220,080 | -0.17(-0.78%) |
Sep 21, 2005 | 23.28 | 23.25 | 22.03 | 22.45 | 38,004,980 | -2.99(-11.76%) |
Sep 20, 2005 | 25.44 | 26.48 | 25.36 | 25.44 | 8,763,395 | -1.00(-3.77%) |
Sep 19, 2005 | 26.80 | 26.80 | 26.30 | 26.44 | 2,961,742 | -0.37(-1.36%) |
Sep 16, 2005 | 26.87 | 26.96 | 26.68 | 26.81 | 3,925,216 | -0.02(-0.09%) |
Sep 15, 2005 | 26.81 | 27.05 | 26.55 | 26.83 | 2,972,687 | -0.12(-0.43%) |
Sep 14, 2005 | 26.81 | 27.03 | 26.78 | 26.95 | 2,720,002 | +0.12(+0.43%) |
Sep 13, 2005 | 26.48 | 27.00 | 26.47 | 26.83 | 4,361,191 | +0.22(+0.84%) |
Sep 12, 2005 | 26.42 | 26.67 | 26.26 | 26.61 | 3,549,376 | +0.02(+0.09%) |
Sep 09, 2005 | 26.33 | 26.62 | 26.01 | 26.58 | 6,379,424 | +0.07(+0.28%) |
Sep 08, 2005 | 27.02 | 27.03 | 25.81 | 26.51 | 8,659,001 | -0.66(-2.42%) |
Sep 07, 2005 | 27.54 | 27.54 | 27.16 | 27.16 | 4,386,929 | -0.52(-1.86%) |
Sep 06, 2005 | 27.33 | 27.81 | 27.28 | 27.68 | 2,943,942 | +0.50(+1.84%) |
Sep 02, 2005 | 27.07 | 27.35 | 27.04 | 27.18 | 2,067,543 | +0.23(+0.86%) |