Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.87 | 22.88 | 22.39 | 22.45 | 1,131,843 | -0.47(-2.06%) |
Nov 29, 2005 | 22.85 | 22.92 | 22.72 | 22.92 | 1,078,048 | +0.07(+0.31%) |
Nov 28, 2005 | 22.86 | 23.01 | 22.79 | 22.85 | 854,096 | +0.00(+0.00%) |
Nov 25, 2005 | 22.94 | 22.94 | 22.80 | 22.85 | 308,347 | -0.30(-1.29%) |
Nov 23, 2005 | 23.04 | 23.29 | 22.92 | 23.15 | 573,230 | +0.06(+0.24%) |
Nov 22, 2005 | 22.86 | 23.16 | 22.70 | 23.09 | 1,104,556 | +0.10(+0.42%) |
Nov 21, 2005 | 22.98 | 23.13 | 22.85 | 23.00 | 657,042 | +0.10(+0.43%) |
Nov 18, 2005 | 22.10 | 23.00 | 22.03 | 22.90 | 2,572,230 | +0.68(+3.05%) |
Nov 17, 2005 | 21.86 | 22.22 | 21.74 | 22.22 | 1,053,099 | +0.17(+0.79%) |
Nov 16, 2005 | 22.15 | 22.16 | 21.92 | 22.05 | 797,767 | -0.23(-1.01%) |
Nov 15, 2005 | 22.31 | 22.32 | 22.17 | 22.27 | 656,262 | +0.04(+0.18%) |
Nov 14, 2005 | 22.16 | 22.24 | 22.06 | 22.23 | 300,161 | +0.02(+0.07%) |
Nov 11, 2005 | 21.95 | 22.26 | 22.03 | 22.22 | 495,851 | +0.27(+1.22%) |
Nov 10, 2005 | 21.93 | 21.95 | 21.69 | 21.95 | 935,179 | +0.09(+0.40%) |
Nov 09, 2005 | 22.04 | 22.09 | 21.78 | 21.86 | 1,087,793 | -0.17(-0.79%) |
Nov 08, 2005 | 22.18 | 22.18 | 22.01 | 22.04 | 669,321 | -0.34(-1.51%) |
Nov 07, 2005 | 22.23 | 22.48 | 22.30 | 22.37 | 655,093 | +0.15(+0.69%) |
Nov 04, 2005 | 22.33 | 22.45 | 22.04 | 22.22 | 459,403 | -0.11(-0.51%) |
Nov 03, 2005 | 22.52 | 22.55 | 22.27 | 22.33 | 477,335 | -0.08(-0.34%) |
Nov 02, 2005 | 22.27 | 22.47 | 22.26 | 22.41 | 990,923 | +0.34(+1.56%) |
Nov 01, 2005 | 22.02 | 22.10 | 21.93 | 22.07 | 840,452 | +0.03(+0.12%) |
Oct 31, 2005 | 21.75 | 22.12 | 21.73 | 22.04 | 1,177,257 | +0.46(+2.14%) |
Oct 28, 2005 | 21.51 | 21.62 | 21.34 | 21.58 | 880,409 | +0.17(+0.82%) |
Oct 27, 2005 | 21.74 | 21.74 | 21.39 | 21.40 | 939,857 | -0.20(-0.90%) |
Oct 26, 2005 | 21.65 | 21.91 | 21.58 | 21.60 | 724,481 | +0.05(+0.24%) |
Oct 25, 2005 | 21.78 | 21.82 | 21.50 | 21.55 | 757,226 | -0.30(-1.36%) |
Oct 24, 2005 | 21.48 | 21.87 | 21.48 | 21.85 | 938,297 | +0.64(+3.02%) |
Oct 21, 2005 | 21.16 | 21.32 | 20.98 | 21.20 | 1,499,639 | +0.09(+0.44%) |
Oct 20, 2005 | 20.36 | 21.55 | 20.36 | 21.11 | 2,381,802 | +0.03(+0.12%) |
Oct 19, 2005 | 20.73 | 21.11 | 20.59 | 21.09 | 1,136,131 | -0.09(-0.44%) |
Oct 18, 2005 | 21.13 | 21.21 | 20.93 | 21.18 | 1,495,935 | -0.16(-0.77%) |
Oct 17, 2005 | 21.42 | 21.57 | 21.18 | 21.34 | 1,467,284 | +0.02(+0.10%) |
Oct 14, 2005 | 21.29 | 21.32 | 21.17 | 21.32 | 1,920,450 | +0.00(+0.00%) |
Oct 13, 2005 | 20.99 | 21.38 | 20.98 | 21.32 | 1,251,518 | -0.14(-0.65%) |
Oct 12, 2005 | 21.36 | 21.52 | 21.33 | 21.46 | 943,170 | +0.10(+0.46%) |
Oct 11, 2005 | 21.29 | 21.47 | 21.24 | 21.36 | 1,298,686 | +0.03(+0.14%) |
Oct 10, 2005 | 21.63 | 21.63 | 21.04 | 21.33 | 1,975,025 | -0.58(-2.65%) |
Oct 07, 2005 | 21.75 | 21.96 | 21.75 | 21.91 | 793,869 | +0.28(+1.30%) |
Oct 06, 2005 | 21.78 | 22.06 | 21.55 | 21.63 | 1,080,387 | -0.15(-0.68%) |
Oct 05, 2005 | 22.37 | 22.38 | 21.75 | 21.78 | 596,815 | -0.64(-2.84%) |
Oct 04, 2005 | 22.54 | 22.67 | 22.38 | 22.42 | 459,013 | -0.10(-0.43%) |
Oct 03, 2005 | 22.27 | 22.52 | 22.23 | 22.51 | 1,526,731 | +0.19(+0.87%) |
Sep 30, 2005 | 22.27 | 22.42 | 22.23 | 22.32 | 1,180,571 | +0.00(+0.00%) |
Sep 29, 2005 | 22.27 | 22.32 | 22.12 | 22.32 | 1,020,744 | +0.21(+0.93%) |
Sep 28, 2005 | 22.26 | 22.26 | 22.03 | 22.11 | 960,127 | +0.10(+0.47%) |
Sep 27, 2005 | 21.90 | 22.07 | 21.87 | 22.01 | 1,837,028 | +0.27(+1.23%) |
Sep 26, 2005 | 21.70 | 21.77 | 21.55 | 21.74 | 2,408,700 | +0.07(+0.31%) |
Sep 23, 2005 | 21.68 | 21.78 | 21.54 | 21.68 | 788,022 | -0.08(-0.38%) |
Sep 22, 2005 | 21.83 | 21.90 | 21.73 | 21.76 | 1,347,024 | -0.07(-0.31%) |
Sep 21, 2005 | 21.79 | 21.94 | 21.69 | 21.83 | 1,670,380 | +0.08(+0.35%) |
Sep 20, 2005 | 22.10 | 22.10 | 21.71 | 21.75 | 1,172,969 | -0.44(-1.99%) |
Sep 19, 2005 | 22.26 | 22.27 | 22.12 | 22.19 | 565,239 | -0.07(-0.30%) |
Sep 16, 2005 | 22.37 | 22.37 | 22.22 | 22.26 | 505,402 | -0.14(-0.62%) |
Sep 15, 2005 | 22.56 | 22.57 | 22.33 | 22.39 | 474,606 | -0.26(-1.13%) |
Sep 14, 2005 | 22.66 | 22.76 | 22.62 | 22.65 | 945,314 | +0.19(+0.85%) |
Sep 13, 2005 | 22.63 | 22.63 | 22.45 | 22.46 | 913,154 | -0.36(-1.60%) |
Sep 12, 2005 | 22.75 | 22.89 | 22.67 | 22.83 | 745,336 | +0.05(+0.20%) |
Sep 09, 2005 | 22.73 | 22.81 | 22.64 | 22.78 | 966,364 | +0.18(+0.79%) |
Sep 08, 2005 | 22.82 | 22.86 | 22.57 | 22.60 | 1,420,895 | -0.18(-0.79%) |
Sep 07, 2005 | 22.90 | 22.90 | 22.75 | 22.78 | 1,348,193 | -0.11(-0.49%) |
Sep 06, 2005 | 22.91 | 22.96 | 22.75 | 22.89 | 1,143,733 | +0.12(+0.54%) |
Sep 02, 2005 | 22.86 | 22.86 | 22.68 | 22.77 | 693,295 | -0.03(-0.11%) |