Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.88 | 22.29 | 21.75 | 22.17 | 2,418,184 | +0.05(+0.24%) |
Nov 29, 2005 | 23.22 | 23.22 | 21.81 | 22.12 | 1,361,905 | -0.94(-4.07%) |
Nov 28, 2005 | 23.48 | 23.49 | 22.98 | 23.06 | 684,432 | -0.34(-1.44%) |
Nov 25, 2005 | 23.25 | 23.49 | 23.25 | 23.40 | 164,307 | -0.03(-0.13%) |
Nov 23, 2005 | 22.66 | 23.67 | 22.66 | 23.43 | 1,299,370 | +0.67(+2.93%) |
Nov 22, 2005 | 22.65 | 23.13 | 22.35 | 22.76 | 704,231 | +0.07(+0.33%) |
Nov 21, 2005 | 22.43 | 22.77 | 22.32 | 22.68 | 958,787 | +0.19(+0.83%) |
Nov 18, 2005 | 22.83 | 22.86 | 21.97 | 22.50 | 2,117,947 | +0.53(+2.39%) |
Nov 17, 2005 | 20.25 | 22.05 | 20.04 | 21.97 | 4,113,443 | +1.72(+8.48%) |
Nov 16, 2005 | 20.87 | 21.08 | 19.71 | 20.25 | 3,640,132 | -1.35(-6.25%) |
Nov 15, 2005 | 22.88 | 23.01 | 21.48 | 21.60 | 2,469,816 | -1.43(-6.22%) |
Nov 14, 2005 | 22.92 | 23.22 | 22.85 | 23.04 | 961,419 | +0.29(+1.25%) |
Nov 11, 2005 | 22.73 | 23.02 | 22.67 | 22.75 | 631,164 | +0.10(+0.43%) |
Nov 10, 2005 | 22.39 | 22.72 | 21.95 | 22.65 | 1,149,962 | +0.34(+1.51%) |
Nov 09, 2005 | 22.27 | 22.52 | 21.80 | 22.32 | 1,259,604 | +0.23(+1.05%) |
Nov 08, 2005 | 22.00 | 22.09 | 21.59 | 22.08 | 988,121 | -0.07(-0.31%) |
Nov 07, 2005 | 22.14 | 22.43 | 21.99 | 22.15 | 1,135,998 | -0.08(-0.37%) |
Nov 04, 2005 | 22.82 | 22.89 | 22.11 | 22.23 | 1,115,365 | -0.46(-2.02%) |
Nov 03, 2005 | 23.09 | 23.52 | 22.62 | 22.69 | 1,145,466 | -0.19(-0.82%) |
Nov 02, 2005 | 22.52 | 23.21 | 22.05 | 22.88 | 1,096,917 | +0.42(+1.87%) |
Nov 01, 2005 | 22.64 | 22.83 | 22.35 | 22.46 | 792,461 | -0.23(-1.03%) |
Oct 31, 2005 | 22.14 | 22.95 | 22.09 | 22.69 | 1,338,969 | +0.55(+2.47%) |
Oct 28, 2005 | 21.85 | 22.26 | 21.55 | 22.14 | 938,509 | +0.45(+2.07%) |
Oct 27, 2005 | 22.31 | 22.41 | 21.65 | 21.69 | 1,062,653 | -0.74(-3.28%) |
Oct 26, 2005 | 23.04 | 23.10 | 22.32 | 22.43 | 1,353,084 | -0.71(-3.08%) |
Oct 25, 2005 | 22.48 | 23.32 | 22.43 | 23.14 | 1,437,888 | +0.53(+2.36%) |
Oct 24, 2005 | 22.44 | 22.70 | 22.20 | 22.61 | 1,318,281 | +0.14(+0.63%) |
Oct 21, 2005 | 21.87 | 22.69 | 21.87 | 22.47 | 1,082,648 | +0.46(+2.08%) |
Oct 20, 2005 | 21.90 | 22.61 | 21.84 | 22.01 | 1,475,512 | +0.02(+0.10%) |
Oct 19, 2005 | 20.94 | 22.05 | 20.47 | 21.99 | 2,303,656 | +1.07(+5.13%) |
Oct 18, 2005 | 22.10 | 22.44 | 20.90 | 20.91 | 5,948,357 | -1.62(-7.19%) |
Oct 17, 2005 | 23.35 | 23.40 | 22.21 | 22.53 | 2,387,952 | -0.76(-3.25%) |
Oct 14, 2005 | 23.36 | 24.10 | 22.88 | 23.29 | 837,552 | +0.18(+0.78%) |
Oct 13, 2005 | 22.95 | 23.32 | 22.66 | 23.11 | 1,103,299 | +0.03(+0.13%) |
Oct 12, 2005 | 23.27 | 23.64 | 22.73 | 23.08 | 930,586 | -0.17(-0.74%) |
Oct 11, 2005 | 24.10 | 24.20 | 22.98 | 23.25 | 1,247,289 | -0.73(-3.03%) |
Oct 10, 2005 | 24.00 | 24.36 | 23.67 | 23.98 | 1,250,947 | -0.02(-0.09%) |
Oct 07, 2005 | 23.74 | 24.16 | 23.70 | 24.00 | 680,808 | +0.23(+0.98%) |
Oct 06, 2005 | 23.85 | 24.14 | 23.25 | 23.77 | 2,071,776 | -0.08(-0.31%) |
Oct 05, 2005 | 24.40 | 24.42 | 23.18 | 23.85 | 1,823,582 | -0.87(-3.52%) |
Oct 04, 2005 | 24.00 | 25.11 | 23.92 | 24.72 | 1,762,596 | +0.79(+3.29%) |
Oct 03, 2005 | 23.76 | 24.27 | 23.64 | 23.93 | 1,140,779 | +0.30(+1.27%) |
Sep 30, 2005 | 23.62 | 24.00 | 23.45 | 23.63 | 955,815 | +0.18(+0.77%) |
Sep 29, 2005 | 23.30 | 23.72 | 23.14 | 23.45 | 933,835 | +0.23(+0.97%) |
Sep 28, 2005 | 23.29 | 23.46 | 23.11 | 23.22 | 699,276 | +0.08(+0.32%) |
Sep 27, 2005 | 23.10 | 23.31 | 22.74 | 23.15 | 758,730 | +0.12(+0.52%) |
Sep 26, 2005 | 23.25 | 23.63 | 22.90 | 23.03 | 1,791,455 | -0.15(-0.65%) |
Sep 23, 2005 | 23.18 | 23.37 | 22.59 | 23.18 | 1,389,081 | -0.08(-0.35%) |
Sep 22, 2005 | 23.26 | 23.49 | 22.80 | 23.26 | 1,118,231 | +0.03(+0.13%) |
Sep 21, 2005 | 23.48 | 23.48 | 23.04 | 23.23 | 1,098,403 | -0.31(-1.31%) |
Sep 20, 2005 | 22.86 | 24.04 | 22.85 | 23.54 | 2,276,688 | +0.86(+3.77%) |
Sep 19, 2005 | 23.09 | 23.09 | 22.64 | 22.68 | 635,780 | -0.27(-1.18%) |
Sep 16, 2005 | 23.07 | 23.16 | 22.65 | 22.95 | 1,828,091 | +0.03(+0.13%) |
Sep 15, 2005 | 22.66 | 23.13 | 22.63 | 22.92 | 1,516,477 | +0.40(+1.77%) |
Sep 14, 2005 | 23.01 | 23.16 | 22.29 | 22.53 | 1,212,172 | -0.62(-2.66%) |
Sep 13, 2005 | 22.45 | 23.44 | 22.02 | 23.14 | 3,164,744 | +0.86(+3.84%) |
Sep 12, 2005 | 22.03 | 22.45 | 21.93 | 22.29 | 742,755 | +0.26(+1.16%) |
Sep 09, 2005 | 22.35 | 22.58 | 22.00 | 22.03 | 1,027,752 | -0.47(-2.07%) |
Sep 08, 2005 | 22.19 | 22.51 | 21.77 | 22.50 | 1,935,509 | +0.34(+1.52%) |
Sep 07, 2005 | 22.06 | 22.83 | 21.76 | 22.16 | 9,015,345 | +3.32(+17.64%) |
Sep 06, 2005 | 18.80 | 18.90 | 18.69 | 18.84 | 917,269 | +0.08(+0.44%) |
Sep 02, 2005 | 18.91 | 19.02 | 18.57 | 18.75 | 651,211 | -0.07(-0.40%) |