Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.08 | 23.42 | 22.97 | 23.04 | 753,261 | -0.04(-0.18%) |
Nov 29, 2005 | 23.25 | 23.32 | 22.89 | 23.08 | 584,248 | -0.14(-0.61%) |
Nov 28, 2005 | 23.60 | 23.60 | 23.14 | 23.22 | 884,941 | -0.18(-0.76%) |
Nov 25, 2005 | 23.14 | 23.47 | 23.07 | 23.40 | 250,125 | +0.32(+1.38%) |
Nov 23, 2005 | 23.28 | 23.37 | 22.99 | 23.08 | 288,815 | -0.09(-0.38%) |
Nov 22, 2005 | 22.98 | 23.31 | 22.94 | 23.17 | 520,274 | +0.18(+0.79%) |
Nov 21, 2005 | 22.57 | 23.04 | 22.57 | 22.98 | 609,362 | +0.47(+2.09%) |
Nov 18, 2005 | 22.51 | 22.54 | 22.42 | 22.51 | 364,837 | +0.00(+0.00%) |
Nov 17, 2005 | 22.45 | 22.62 | 22.43 | 22.51 | 254,876 | +0.11(+0.47%) |
Nov 16, 2005 | 22.54 | 22.59 | 22.25 | 22.41 | 234,853 | -0.08(-0.34%) |
Nov 15, 2005 | 22.48 | 22.54 | 22.36 | 22.48 | 696,923 | +0.03(+0.13%) |
Nov 14, 2005 | 22.39 | 22.56 | 22.37 | 22.45 | 642,791 | -0.24(-1.04%) |
Nov 11, 2005 | 22.54 | 22.69 | 22.34 | 22.69 | 317,832 | +0.29(+1.32%) |
Nov 10, 2005 | 22.39 | 22.45 | 22.29 | 22.39 | 863,221 | +0.05(+0.21%) |
Nov 09, 2005 | 22.28 | 22.45 | 22.13 | 22.35 | 1,088,402 | +0.06(+0.26%) |
Nov 08, 2005 | 22.28 | 22.36 | 22.08 | 22.29 | 531,474 | +0.01(+0.05%) |
Nov 07, 2005 | 22.43 | 22.45 | 22.20 | 22.28 | 532,492 | -0.15(-0.68%) |
Nov 04, 2005 | 22.57 | 22.61 | 22.28 | 22.43 | 403,357 | -0.13(-0.57%) |
Nov 03, 2005 | 22.69 | 22.72 | 22.41 | 22.56 | 644,488 | -0.04(-0.18%) |
Nov 02, 2005 | 22.49 | 22.77 | 22.49 | 22.60 | 458,167 | +0.16(+0.74%) |
Nov 01, 2005 | 22.28 | 22.49 | 22.09 | 22.43 | 358,049 | -0.06(-0.29%) |
Oct 31, 2005 | 21.67 | 22.63 | 21.67 | 22.50 | 579,327 | +0.82(+3.81%) |
Oct 28, 2005 | 21.92 | 22.07 | 21.51 | 21.67 | 675,712 | +0.11(+0.49%) |
Oct 27, 2005 | 21.92 | 21.92 | 21.36 | 21.57 | 701,165 | -0.41(-1.85%) |
Oct 26, 2005 | 22.48 | 22.66 | 21.98 | 21.98 | 492,784 | -0.60(-2.64%) |
Oct 25, 2005 | 22.63 | 22.63 | 22.31 | 22.57 | 374,509 | -0.06(-0.26%) |
Oct 24, 2005 | 22.39 | 22.76 | 22.05 | 22.63 | 664,003 | +0.37(+1.64%) |
Oct 21, 2005 | 22.07 | 22.44 | 22.05 | 22.26 | 458,506 | +0.19(+0.88%) |
Oct 20, 2005 | 21.86 | 22.81 | 21.86 | 22.07 | 766,157 | +0.21(+0.94%) |
Oct 19, 2005 | 21.42 | 22.00 | 21.42 | 21.86 | 912,431 | +0.44(+2.06%) |
Oct 18, 2005 | 21.80 | 21.84 | 21.42 | 21.42 | 685,723 | -0.32(-1.49%) |
Oct 17, 2005 | 21.36 | 21.80 | 21.36 | 21.75 | 936,019 | +0.41(+1.91%) |
Oct 14, 2005 | 21.10 | 21.42 | 21.06 | 21.34 | 738,837 | +0.24(+1.15%) |
Oct 13, 2005 | 21.17 | 21.19 | 20.81 | 21.10 | 1,236,542 | -0.13(-0.61%) |
Oct 12, 2005 | 21.32 | 21.50 | 21.20 | 21.23 | 1,365,338 | -0.05(-0.22%) |
Oct 11, 2005 | 21.54 | 21.73 | 21.24 | 21.27 | 1,758,344 | -0.27(-1.23%) |
Oct 10, 2005 | 21.20 | 21.69 | 21.07 | 21.54 | 11,156,715 | +1.35(+6.68%) |
Oct 07, 2005 | 20.15 | 20.30 | 20.11 | 20.19 | 310,535 | +0.08(+0.41%) |
Oct 06, 2005 | 19.98 | 20.15 | 19.95 | 20.11 | 572,878 | +0.11(+0.56%) |
Oct 05, 2005 | 20.33 | 20.38 | 19.94 | 20.00 | 467,670 | -0.34(-1.65%) |
Oct 04, 2005 | 20.37 | 20.48 | 20.20 | 20.33 | 478,530 | +0.16(+0.79%) |
Oct 03, 2005 | 19.46 | 20.33 | 19.46 | 20.17 | 2,442,202 | +0.62(+3.20%) |
Sep 30, 2005 | 19.54 | 19.84 | 19.43 | 19.55 | 1,119,964 | -0.02(-0.09%) |
Sep 29, 2005 | 19.48 | 19.62 | 19.09 | 19.56 | 257,082 | +0.06(+0.33%) |
Sep 28, 2005 | 19.48 | 19.59 | 19.45 | 19.50 | 219,920 | +0.02(+0.12%) |
Sep 27, 2005 | 19.44 | 19.58 | 19.26 | 19.48 | 256,234 | +0.04(+0.21%) |
Sep 26, 2005 | 19.44 | 19.72 | 19.31 | 19.44 | 415,065 | +0.10(+0.52%) |
Sep 23, 2005 | 19.34 | 19.42 | 18.92 | 19.34 | 346,170 | +0.22(+1.14%) |
Sep 22, 2005 | 18.87 | 19.23 | 18.79 | 19.12 | 599,859 | +0.28(+1.47%) |
Sep 21, 2005 | 19.36 | 19.39 | 18.75 | 18.84 | 384,860 | -0.67(-3.41%) |
Sep 20, 2005 | 19.77 | 19.95 | 19.33 | 19.51 | 281,009 | -0.25(-1.25%) |
Sep 19, 2005 | 19.89 | 19.89 | 19.69 | 19.75 | 276,936 | -0.11(-0.53%) |
Sep 16, 2005 | 20.07 | 20.10 | 19.69 | 19.86 | 554,212 | -0.09(-0.47%) |
Sep 15, 2005 | 20.31 | 20.41 | 19.89 | 19.95 | 295,602 | -0.30(-1.48%) |
Sep 14, 2005 | 20.59 | 20.67 | 20.15 | 20.25 | 121,838 | -0.34(-1.63%) |
Sep 13, 2005 | 20.87 | 20.87 | 20.59 | 20.59 | 394,193 | -0.25(-1.19%) |
Sep 12, 2005 | 20.56 | 20.95 | 20.56 | 20.84 | 211,096 | +0.34(+1.64%) |
Sep 09, 2005 | 20.66 | 20.73 | 20.47 | 20.50 | 283,724 | -0.16(-0.80%) |
Sep 08, 2005 | 21.18 | 21.19 | 20.50 | 20.67 | 346,849 | -0.51(-2.42%) |
Sep 07, 2005 | 20.98 | 21.41 | 20.98 | 21.18 | 298,826 | +0.27(+1.27%) |
Sep 06, 2005 | 20.75 | 21.04 | 20.63 | 20.91 | 795,853 | -0.05(-0.25%) |
Sep 02, 2005 | 21.33 | 21.56 | 20.88 | 20.97 | 385,030 | -0.34(-1.58%) |