Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 24.29 | 24.39 | 23.97 | 24.02 | 3,669,911 | -0.26(-1.07%) |
Nov 29, 2005 | 24.60 | 24.82 | 24.28 | 24.28 | 2,345,335 | -0.21(-0.85%) |
Nov 28, 2005 | 24.85 | 24.98 | 24.38 | 24.49 | 4,273,094 | -0.42(-1.70%) |
Nov 25, 2005 | 24.87 | 24.92 | 24.41 | 24.92 | 1,007,402 | +0.19(+0.76%) |
Nov 23, 2005 | 24.66 | 25.07 | 24.65 | 24.73 | 2,341,190 | -0.05(-0.18%) |
Nov 22, 2005 | 24.37 | 24.83 | 24.30 | 24.77 | 3,030,191 | +0.40(+1.66%) |
Nov 21, 2005 | 24.37 | 24.37 | 23.81 | 24.37 | 3,682,653 | -0.07(-0.27%) |
Nov 18, 2005 | 25.21 | 25.40 | 23.97 | 24.43 | 6,008,031 | -0.63(-2.50%) |
Nov 17, 2005 | 24.62 | 25.20 | 24.56 | 25.06 | 3,355,194 | +0.42(+1.69%) |
Nov 16, 2005 | 24.00 | 24.86 | 23.96 | 24.64 | 3,200,445 | +0.63(+2.60%) |
Nov 15, 2005 | 24.93 | 25.05 | 23.93 | 24.02 | 4,496,313 | -1.10(-4.38%) |
Nov 14, 2005 | 24.46 | 25.12 | 24.28 | 25.12 | 3,243,738 | +0.61(+2.47%) |
Nov 11, 2005 | 24.56 | 24.66 | 24.15 | 24.51 | 1,454,608 | -0.05(-0.19%) |
Nov 10, 2005 | 23.78 | 24.63 | 23.43 | 24.56 | 2,372,508 | +0.83(+3.51%) |
Nov 09, 2005 | 23.80 | 23.94 | 23.32 | 23.72 | 2,257,060 | +0.06(+0.25%) |
Nov 08, 2005 | 24.07 | 24.07 | 23.48 | 23.66 | 2,924,568 | -0.62(-2.55%) |
Nov 07, 2005 | 24.22 | 24.34 | 23.78 | 24.28 | 3,046,003 | +0.07(+0.27%) |
Nov 04, 2005 | 24.07 | 24.31 | 23.71 | 24.22 | 2,386,018 | +0.38(+1.58%) |
Nov 03, 2005 | 24.10 | 24.52 | 23.64 | 23.84 | 4,089,176 | +0.55(+2.38%) |
Nov 02, 2005 | 22.80 | 23.70 | 22.79 | 23.29 | 4,215,984 | +0.29(+1.28%) |
Nov 01, 2005 | 22.57 | 23.12 | 22.48 | 22.99 | 3,465,115 | +0.42(+1.88%) |
Oct 31, 2005 | 21.98 | 22.68 | 21.87 | 22.57 | 4,424,158 | +1.22(+5.74%) |
Oct 28, 2005 | 20.94 | 21.37 | 20.84 | 21.35 | 3,337,232 | +0.65(+3.15%) |
Oct 27, 2005 | 21.65 | 21.69 | 20.69 | 20.69 | 3,148,555 | -0.97(-4.48%) |
Oct 26, 2005 | 21.98 | 22.20 | 21.60 | 21.66 | 1,623,634 | -0.32(-1.45%) |
Oct 25, 2005 | 22.26 | 22.47 | 21.78 | 21.98 | 1,780,993 | -0.35(-1.55%) |
Oct 24, 2005 | 21.84 | 22.43 | 21.82 | 22.33 | 1,754,894 | +0.40(+1.84%) |
Oct 21, 2005 | 22.11 | 22.15 | 21.70 | 21.93 | 2,598,797 | +0.07(+0.33%) |
Oct 20, 2005 | 21.92 | 22.63 | 21.70 | 21.85 | 3,002,250 | +0.00(+0.00%) |
Oct 19, 2005 | 20.83 | 21.91 | 20.59 | 21.85 | 5,861,112 | +1.02(+4.91%) |
Oct 18, 2005 | 21.33 | 21.34 | 20.64 | 20.83 | 4,577,065 | -0.53(-2.50%) |
Oct 17, 2005 | 21.25 | 21.80 | 21.04 | 21.37 | 3,326,639 | -0.07(-0.33%) |
Oct 14, 2005 | 20.99 | 21.57 | 20.79 | 21.44 | 4,198,022 | +0.91(+4.44%) |
Oct 13, 2005 | 20.26 | 20.71 | 19.81 | 20.52 | 5,021,968 | +0.26(+1.29%) |
Oct 12, 2005 | 20.58 | 20.58 | 20.01 | 20.26 | 4,121,262 | -0.41(-1.98%) |
Oct 11, 2005 | 20.96 | 21.17 | 20.64 | 20.67 | 3,066,575 | -0.33(-1.55%) |
Oct 10, 2005 | 21.74 | 21.74 | 20.92 | 21.00 | 2,448,347 | -0.65(-3.01%) |
Oct 07, 2005 | 21.37 | 21.68 | 21.20 | 21.65 | 3,128,290 | +0.34(+1.59%) |
Oct 06, 2005 | 22.31 | 22.31 | 21.17 | 21.31 | 4,895,620 | -0.30(-1.39%) |
Oct 05, 2005 | 21.68 | 21.92 | 21.32 | 21.61 | 3,644,887 | -0.10(-0.48%) |
Oct 04, 2005 | 22.12 | 23.09 | 21.72 | 21.72 | 3,275,824 | -1.02(-4.50%) |
Oct 03, 2005 | 22.26 | 22.84 | 22.26 | 22.74 | 4,139,838 | +0.38(+1.72%) |
Sep 30, 2005 | 22.13 | 22.73 | 22.09 | 22.36 | 3,530,514 | +0.34(+1.54%) |
Sep 29, 2005 | 21.65 | 22.13 | 21.42 | 22.02 | 2,908,909 | +0.24(+1.11%) |
Sep 28, 2005 | 22.25 | 22.45 | 21.66 | 21.78 | 2,294,980 | -0.47(-2.11%) |
Sep 27, 2005 | 22.11 | 22.42 | 21.81 | 22.24 | 2,854,563 | +0.17(+0.77%) |
Sep 26, 2005 | 22.48 | 22.80 | 21.89 | 22.08 | 3,070,720 | -0.30(-1.34%) |
Sep 23, 2005 | 22.29 | 22.51 | 21.78 | 22.37 | 3,290,101 | +0.31(+1.39%) |
Sep 22, 2005 | 21.55 | 22.21 | 21.23 | 22.07 | 5,343,287 | +0.57(+2.67%) |
Sep 21, 2005 | 21.94 | 21.94 | 20.90 | 21.50 | 7,145,312 | -0.45(-2.05%) |
Sep 20, 2005 | 22.71 | 22.86 | 21.93 | 21.94 | 4,103,454 | -0.76(-3.36%) |
Sep 19, 2005 | 23.13 | 23.22 | 22.51 | 22.71 | 3,488,603 | -0.66(-2.84%) |
Sep 16, 2005 | 24.02 | 24.10 | 23.36 | 23.37 | 6,054,855 | -0.55(-2.31%) |
Sep 15, 2005 | 23.93 | 24.11 | 23.74 | 23.93 | 1,921,771 | +0.12(+0.49%) |
Sep 14, 2005 | 24.11 | 24.21 | 23.74 | 23.81 | 2,921,958 | -0.14(-0.60%) |
Sep 13, 2005 | 24.00 | 24.22 | 23.85 | 23.95 | 2,826,162 | -0.05(-0.19%) |
Sep 12, 2005 | 24.21 | 24.32 | 23.81 | 24.00 | 3,594,993 | -0.03(-0.11%) |
Sep 09, 2005 | 24.18 | 24.24 | 23.94 | 24.02 | 5,118,532 | -0.16(-0.65%) |
Sep 08, 2005 | 23.77 | 24.42 | 23.64 | 24.18 | 5,547,162 | +0.41(+1.73%) |
Sep 07, 2005 | 22.96 | 23.78 | 22.92 | 23.77 | 5,755,490 | +0.97(+4.26%) |
Sep 06, 2005 | 21.61 | 22.84 | 21.58 | 22.80 | 4,592,571 | +1.24(+5.74%) |
Sep 02, 2005 | 21.53 | 21.76 | 21.33 | 21.56 | 2,081,893 | +0.18(+0.82%) |