Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.75 | 22.76 | 22.28 | 22.34 | 1,137,682 | -0.47(-2.06%) |
Nov 29, 2005 | 22.73 | 22.81 | 22.61 | 22.81 | 1,083,609 | +0.07(+0.31%) |
Nov 28, 2005 | 22.74 | 22.89 | 22.67 | 22.73 | 858,502 | +0.00(+0.00%) |
Nov 25, 2005 | 22.83 | 22.83 | 22.68 | 22.73 | 309,938 | -0.30(-1.29%) |
Nov 23, 2005 | 22.92 | 23.17 | 22.80 | 23.03 | 576,188 | +0.06(+0.24%) |
Nov 22, 2005 | 22.74 | 23.04 | 22.59 | 22.97 | 1,110,254 | +0.10(+0.42%) |
Nov 21, 2005 | 22.87 | 23.02 | 22.73 | 22.88 | 660,431 | +0.10(+0.43%) |
Nov 18, 2005 | 21.99 | 22.88 | 21.91 | 22.78 | 2,585,499 | +0.67(+3.05%) |
Nov 17, 2005 | 21.74 | 22.11 | 21.63 | 22.11 | 1,058,532 | +0.17(+0.79%) |
Nov 16, 2005 | 22.04 | 22.05 | 21.81 | 21.93 | 801,882 | -0.22(-1.01%) |
Nov 15, 2005 | 22.19 | 22.20 | 22.06 | 22.16 | 659,648 | +0.04(+0.18%) |
Nov 14, 2005 | 22.05 | 22.13 | 21.95 | 22.12 | 301,710 | +0.02(+0.07%) |
Nov 11, 2005 | 21.84 | 22.14 | 21.92 | 22.10 | 498,409 | +0.27(+1.22%) |
Nov 10, 2005 | 21.82 | 21.84 | 21.58 | 21.84 | 940,003 | +0.09(+0.40%) |
Nov 09, 2005 | 21.92 | 21.97 | 21.67 | 21.75 | 1,093,405 | -0.17(-0.79%) |
Nov 08, 2005 | 22.07 | 22.07 | 21.90 | 21.92 | 672,774 | -0.34(-1.51%) |
Nov 07, 2005 | 22.11 | 22.36 | 22.19 | 22.26 | 658,472 | +0.15(+0.69%) |
Nov 04, 2005 | 22.22 | 22.34 | 21.93 | 22.11 | 461,773 | -0.11(-0.51%) |
Nov 03, 2005 | 22.41 | 22.43 | 22.16 | 22.22 | 479,797 | -0.08(-0.34%) |
Nov 02, 2005 | 22.15 | 22.36 | 22.15 | 22.30 | 996,035 | +0.34(+1.56%) |
Nov 01, 2005 | 21.90 | 21.99 | 21.82 | 21.95 | 844,788 | +0.03(+0.12%) |
Oct 31, 2005 | 21.64 | 22.01 | 21.62 | 21.93 | 1,183,330 | +0.46(+2.14%) |
Oct 28, 2005 | 21.40 | 21.50 | 21.23 | 21.47 | 884,951 | +0.17(+0.81%) |
Oct 27, 2005 | 21.63 | 21.63 | 21.28 | 21.29 | 944,705 | -0.19(-0.90%) |
Oct 26, 2005 | 21.54 | 21.80 | 21.47 | 21.49 | 728,218 | +0.05(+0.24%) |
Oct 25, 2005 | 21.67 | 21.71 | 21.39 | 21.44 | 761,132 | -0.30(-1.36%) |
Oct 24, 2005 | 21.37 | 21.76 | 21.37 | 21.73 | 943,138 | +0.64(+3.02%) |
Oct 21, 2005 | 21.05 | 21.21 | 20.88 | 21.10 | 1,507,375 | +0.09(+0.44%) |
Oct 20, 2005 | 20.25 | 21.44 | 20.25 | 21.00 | 2,394,089 | +0.03(+0.12%) |
Oct 19, 2005 | 20.62 | 21.00 | 20.48 | 20.98 | 1,141,992 | -0.09(-0.44%) |
Oct 18, 2005 | 21.02 | 21.10 | 20.83 | 21.07 | 1,503,652 | -0.16(-0.77%) |
Oct 17, 2005 | 21.31 | 21.46 | 21.08 | 21.23 | 1,474,853 | +0.02(+0.10%) |
Oct 14, 2005 | 21.18 | 21.21 | 21.07 | 21.21 | 1,930,357 | +0.00(+0.00%) |
Oct 13, 2005 | 20.89 | 21.27 | 20.88 | 21.21 | 1,257,974 | -0.14(-0.65%) |
Oct 12, 2005 | 21.25 | 21.41 | 21.22 | 21.35 | 948,036 | +0.10(+0.46%) |
Oct 11, 2005 | 21.18 | 21.36 | 21.13 | 21.25 | 1,305,386 | +0.03(+0.14%) |
Oct 10, 2005 | 21.51 | 21.51 | 20.93 | 21.22 | 1,985,213 | -0.58(-2.65%) |
Oct 07, 2005 | 21.64 | 21.85 | 21.64 | 21.80 | 797,964 | +0.28(+1.30%) |
Oct 06, 2005 | 21.67 | 21.95 | 21.44 | 21.52 | 1,085,960 | -0.15(-0.68%) |
Oct 05, 2005 | 22.26 | 22.26 | 21.64 | 21.67 | 599,893 | -0.63(-2.84%) |
Oct 04, 2005 | 22.42 | 22.55 | 22.26 | 22.30 | 461,381 | -0.10(-0.43%) |
Oct 03, 2005 | 22.16 | 22.41 | 22.11 | 22.40 | 1,534,607 | +0.19(+0.87%) |
Sep 30, 2005 | 22.15 | 22.31 | 22.12 | 22.20 | 1,186,661 | +0.00(+0.00%) |
Sep 29, 2005 | 22.15 | 22.20 | 22.01 | 22.20 | 1,026,010 | +0.20(+0.93%) |
Sep 28, 2005 | 22.14 | 22.14 | 21.91 | 22.00 | 965,080 | +0.10(+0.47%) |
Sep 27, 2005 | 21.78 | 21.95 | 21.76 | 21.90 | 1,846,505 | +0.27(+1.23%) |
Sep 26, 2005 | 21.59 | 21.66 | 21.44 | 21.63 | 2,421,126 | +0.07(+0.31%) |
Sep 23, 2005 | 21.57 | 21.67 | 21.43 | 21.57 | 792,087 | -0.08(-0.38%) |
Sep 22, 2005 | 21.71 | 21.78 | 21.62 | 21.65 | 1,353,973 | -0.07(-0.31%) |
Sep 21, 2005 | 21.68 | 21.83 | 21.58 | 21.71 | 1,678,997 | +0.08(+0.35%) |
Sep 20, 2005 | 21.99 | 21.99 | 21.60 | 21.64 | 1,179,020 | -0.44(-1.99%) |
Sep 19, 2005 | 22.15 | 22.16 | 22.01 | 22.08 | 568,155 | -0.07(-0.30%) |
Sep 16, 2005 | 22.25 | 22.25 | 22.11 | 22.14 | 508,009 | -0.14(-0.62%) |
Sep 15, 2005 | 22.45 | 22.46 | 22.22 | 22.28 | 477,054 | -0.26(-1.13%) |
Sep 14, 2005 | 22.54 | 22.65 | 22.50 | 22.54 | 950,191 | +0.19(+0.85%) |
Sep 13, 2005 | 22.51 | 22.51 | 22.33 | 22.35 | 917,865 | -0.36(-1.60%) |
Sep 12, 2005 | 22.63 | 22.77 | 22.55 | 22.71 | 749,181 | +0.05(+0.20%) |
Sep 09, 2005 | 22.62 | 22.69 | 22.52 | 22.66 | 971,349 | +0.18(+0.79%) |
Sep 08, 2005 | 22.70 | 22.74 | 22.46 | 22.48 | 1,428,225 | -0.18(-0.79%) |
Sep 07, 2005 | 22.79 | 22.79 | 22.63 | 22.66 | 1,355,148 | -0.11(-0.49%) |
Sep 06, 2005 | 22.79 | 22.84 | 22.63 | 22.78 | 1,149,633 | +0.12(+0.54%) |
Sep 02, 2005 | 22.74 | 22.74 | 22.56 | 22.65 | 696,872 | -0.03(-0.11%) |