Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.45 | 23.05 | 21.70 | 22.90 | 609,300 | +0.23(+1.01%) |
Nov 29, 2005 | 23.00 | 23.05 | 22.20 | 22.67 | 406,400 | -0.18(-0.79%) |
Nov 28, 2005 | 23.30 | 23.30 | 22.63 | 22.85 | 231,700 | -0.31(-1.34%) |
Nov 25, 2005 | 22.80 | 23.32 | 22.52 | 23.16 | 58,500 | +0.31(+1.36%) |
Nov 23, 2005 | 23.25 | 23.25 | 22.80 | 22.85 | 220,100 | -0.50(-2.14%) |
Nov 22, 2005 | 23.79 | 23.79 | 23.25 | 23.35 | 202,500 | -0.44(-1.85%) |
Nov 21, 2005 | 23.80 | 24.02 | 23.40 | 23.79 | 163,000 | +0.09(+0.38%) |
Nov 18, 2005 | 23.67 | 23.89 | 23.55 | 23.70 | 200,500 | +0.03(+0.13%) |
Nov 17, 2005 | 22.95 | 23.70 | 22.05 | 23.67 | 304,900 | +0.55(+2.38%) |
Nov 16, 2005 | 24.05 | 24.20 | 22.80 | 23.12 | 145,800 | -0.83(-3.47%) |
Nov 15, 2005 | 24.33 | 24.45 | 23.81 | 23.95 | 90,900 | -0.35(-1.44%) |
Nov 14, 2005 | 24.25 | 24.65 | 24.01 | 24.30 | 300,600 | -0.16(-0.65%) |
Nov 11, 2005 | 24.37 | 24.58 | 23.50 | 24.46 | 142,100 | +0.06(+0.25%) |
Nov 10, 2005 | 24.40 | 24.54 | 24.05 | 24.40 | 113,700 | +0.05(+0.21%) |
Nov 09, 2005 | 24.81 | 24.81 | 24.11 | 24.35 | 200,300 | -0.46(-1.85%) |
Nov 08, 2005 | 25.10 | 25.10 | 24.75 | 24.81 | 317,000 | -0.18(-0.72%) |
Nov 07, 2005 | 24.88 | 25.12 | 24.76 | 24.99 | 366,600 | +0.67(+2.75%) |
Nov 04, 2005 | 24.12 | 24.54 | 23.90 | 24.32 | 126,200 | +0.23(+0.95%) |
Nov 03, 2005 | 23.85 | 24.19 | 23.48 | 24.09 | 185,400 | +0.24(+1.01%) |
Nov 02, 2005 | 23.60 | 23.96 | 23.16 | 23.85 | 199,000 | +0.25(+1.06%) |
Nov 01, 2005 | 23.20 | 23.95 | 22.95 | 23.60 | 215,800 | +0.40(+1.72%) |
Oct 31, 2005 | 21.95 | 23.36 | 21.95 | 23.20 | 374,500 | +1.34(+6.13%) |
Oct 28, 2005 | 21.70 | 21.86 | 21.30 | 21.86 | 286,600 | +0.02(+0.09%) |
Oct 27, 2005 | 22.20 | 22.25 | 20.55 | 21.84 | 611,300 | -0.81(-3.58%) |
Oct 26, 2005 | 22.10 | 22.96 | 22.00 | 22.65 | 366,600 | +0.42(+1.89%) |
Oct 25, 2005 | 22.20 | 22.36 | 21.80 | 22.23 | 216,500 | +0.03(+0.14%) |
Oct 24, 2005 | 21.40 | 22.65 | 21.27 | 22.20 | 491,900 | +0.99(+4.67%) |
Oct 21, 2005 | 21.02 | 21.55 | 20.88 | 21.21 | 119,000 | +0.19(+0.90%) |
Oct 20, 2005 | 20.87 | 21.84 | 20.62 | 21.02 | 457,400 | +0.31(+1.50%) |
Oct 19, 2005 | 20.10 | 20.77 | 20.02 | 20.71 | 402,500 | +0.52(+2.58%) |
Oct 18, 2005 | 19.90 | 20.26 | 19.80 | 20.19 | 247,500 | +0.21(+1.05%) |
Oct 17, 2005 | 19.78 | 20.07 | 19.78 | 19.98 | 244,100 | +0.22(+1.11%) |
Oct 14, 2005 | 19.70 | 19.81 | 19.48 | 19.76 | 121,200 | +0.06(+0.30%) |
Oct 13, 2005 | 20.00 | 20.15 | 18.80 | 19.70 | 424,800 | -0.28(-1.40%) |
Oct 12, 2005 | 20.06 | 20.26 | 19.45 | 19.98 | 214,100 | -0.02(-0.10%) |
Oct 11, 2005 | 20.00 | 20.20 | 19.91 | 20.00 | 147,600 | -0.01(-0.05%) |
Oct 10, 2005 | 20.60 | 20.90 | 20.00 | 20.01 | 271,000 | -0.37(-1.82%) |
Oct 07, 2005 | 20.05 | 20.38 | 19.95 | 20.38 | 181,300 | +0.44(+2.21%) |
Oct 06, 2005 | 20.05 | 20.18 | 19.94 | 19.94 | 289,200 | -0.11(-0.55%) |
Oct 05, 2005 | 20.31 | 20.32 | 19.98 | 20.05 | 215,300 | -0.27(-1.33%) |
Oct 04, 2005 | 20.14 | 20.90 | 20.14 | 20.32 | 220,700 | +0.17(+0.84%) |
Oct 03, 2005 | 20.11 | 20.29 | 19.51 | 20.15 | 240,300 | +0.04(+0.20%) |
Sep 30, 2005 | 20.23 | 20.30 | 20.00 | 20.11 | 298,300 | -0.26(-1.28%) |
Sep 29, 2005 | 20.10 | 20.40 | 20.09 | 20.37 | 138,100 | +0.25(+1.24%) |
Sep 28, 2005 | 20.20 | 20.38 | 20.05 | 20.12 | 386,200 | -0.09(-0.45%) |
Sep 27, 2005 | 20.18 | 20.50 | 20.18 | 20.21 | 452,200 | +0.03(+0.15%) |
Sep 26, 2005 | 20.25 | 20.25 | 19.95 | 20.18 | 275,000 | -0.03(-0.15%) |
Sep 23, 2005 | 20.21 | 20.55 | 20.20 | 20.21 | 323,100 | -0.30(-1.46%) |
Sep 22, 2005 | 20.50 | 20.75 | 20.46 | 20.51 | 332,400 | +0.01(+0.05%) |
Sep 21, 2005 | 20.78 | 20.79 | 20.50 | 20.50 | 829,900 | -0.29(-1.39%) |
Sep 20, 2005 | 20.79 | 21.25 | 20.77 | 20.79 | 4,458,100 | +0.01(+0.05%) |
Sep 19, 2005 | 20.30 | 20.86 | 19.90 | 20.78 | 385,600 | +0.41(+2.01%) |
Sep 16, 2005 | 20.38 | 20.45 | 19.84 | 20.37 | 151,900 | +0.10(+0.49%) |
Sep 15, 2005 | 19.45 | 20.50 | 19.45 | 20.27 | 93,300 | +0.72(+3.68%) |
Sep 14, 2005 | 20.40 | 20.40 | 19.28 | 19.55 | 185,800 | -0.79(-3.88%) |
Sep 13, 2005 | 21.23 | 21.23 | 20.27 | 20.34 | 59,700 | -0.88(-4.15%) |
Sep 12, 2005 | 20.98 | 21.45 | 20.71 | 21.22 | 46,000 | +0.27(+1.29%) |
Sep 09, 2005 | 21.10 | 21.45 | 20.65 | 20.95 | 47,900 | +0.00(+0.00%) |
Sep 08, 2005 | 21.24 | 21.24 | 20.69 | 20.95 | 48,900 | -0.29(-1.37%) |
Sep 07, 2005 | 20.70 | 21.40 | 20.60 | 21.24 | 132,700 | +0.69(+3.36%) |
Sep 06, 2005 | 20.25 | 20.56 | 19.75 | 20.55 | 84,300 | +0.15(+0.74%) |
Sep 02, 2005 | 20.80 | 20.80 | 19.66 | 20.40 | 103,700 | -0.38(-1.83%) |