Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.62 | 20.72 | 20.47 | 20.47 | 2,216,179 | -0.18(-0.89%) |
Nov 29, 2005 | 20.74 | 20.76 | 20.65 | 20.66 | 1,927,321 | -0.01(-0.07%) |
Nov 28, 2005 | 20.91 | 20.94 | 20.67 | 20.67 | 3,616,924 | -0.14(-0.66%) |
Nov 25, 2005 | 20.74 | 20.87 | 20.70 | 20.81 | 778,614 | +0.00(+0.00%) |
Nov 23, 2005 | 20.90 | 20.96 | 20.77 | 20.81 | 2,650,706 | -0.07(-0.33%) |
Nov 22, 2005 | 20.94 | 21.01 | 20.78 | 20.87 | 4,056,566 | -0.17(-0.81%) |
Nov 21, 2005 | 20.84 | 21.07 | 20.83 | 21.05 | 1,849,007 | +0.14(+0.65%) |
Nov 18, 2005 | 21.13 | 21.13 | 20.80 | 20.91 | 3,725,629 | -0.08(-0.39%) |
Nov 17, 2005 | 20.98 | 21.04 | 20.84 | 20.99 | 2,600,737 | +0.12(+0.56%) |
Nov 16, 2005 | 20.92 | 21.01 | 20.82 | 20.87 | 2,607,020 | -0.06(-0.29%) |
Nov 15, 2005 | 20.96 | 21.05 | 20.90 | 20.94 | 1,793,778 | -0.01(-0.07%) |
Nov 14, 2005 | 20.79 | 21.04 | 20.74 | 20.95 | 1,961,365 | +0.10(+0.49%) |
Nov 11, 2005 | 20.70 | 20.87 | 20.67 | 20.85 | 1,193,271 | +0.14(+0.69%) |
Nov 10, 2005 | 20.64 | 20.77 | 20.57 | 20.70 | 1,980,943 | +0.07(+0.33%) |
Nov 09, 2005 | 20.56 | 20.70 | 20.46 | 20.64 | 2,379,674 | +0.08(+0.40%) |
Nov 08, 2005 | 20.43 | 20.62 | 20.43 | 20.55 | 3,092,978 | -0.03(-0.13%) |
Nov 07, 2005 | 20.44 | 20.61 | 20.38 | 20.58 | 1,800,499 | +0.15(+0.74%) |
Nov 04, 2005 | 20.36 | 20.70 | 20.35 | 20.43 | 2,213,549 | +0.10(+0.51%) |
Nov 03, 2005 | 20.57 | 20.70 | 20.25 | 20.33 | 2,986,611 | -0.24(-1.16%) |
Nov 02, 2005 | 19.99 | 20.64 | 19.95 | 20.57 | 3,997,830 | +0.51(+2.52%) |
Nov 01, 2005 | 20.27 | 20.36 | 19.85 | 20.06 | 7,949,928 | -0.14(-0.68%) |
Oct 31, 2005 | 20.53 | 20.53 | 20.12 | 20.20 | 6,261,056 | -0.31(-1.50%) |
Oct 28, 2005 | 19.88 | 20.51 | 19.51 | 20.51 | 7,028,566 | +1.01(+5.20%) |
Oct 27, 2005 | 18.89 | 19.91 | 18.89 | 19.49 | 6,456,111 | +0.64(+3.38%) |
Oct 26, 2005 | 18.62 | 19.16 | 18.48 | 18.86 | 5,249,691 | -0.13(-0.68%) |
Oct 25, 2005 | 19.09 | 19.23 | 18.97 | 18.99 | 3,396,154 | -0.18(-0.96%) |
Oct 24, 2005 | 18.86 | 19.18 | 18.83 | 19.17 | 2,352,206 | +0.38(+2.04%) |
Oct 21, 2005 | 18.63 | 18.81 | 18.59 | 18.79 | 2,638,872 | +0.25(+1.33%) |
Oct 20, 2005 | 18.75 | 18.82 | 18.48 | 18.54 | 1,915,633 | -0.18(-0.95%) |
Oct 19, 2005 | 18.58 | 18.73 | 18.45 | 18.72 | 2,572,392 | +0.03(+0.18%) |
Oct 18, 2005 | 18.75 | 18.76 | 18.66 | 18.68 | 1,872,969 | -0.05(-0.26%) |
Oct 17, 2005 | 18.60 | 18.82 | 18.60 | 18.73 | 2,007,389 | +0.04(+0.22%) |
Oct 14, 2005 | 18.65 | 18.75 | 18.57 | 18.69 | 2,482,681 | +0.03(+0.18%) |
Oct 13, 2005 | 18.60 | 18.75 | 18.45 | 18.66 | 3,388,848 | +0.01(+0.04%) |
Oct 12, 2005 | 18.75 | 18.83 | 18.48 | 18.65 | 2,274,330 | -0.01(-0.04%) |
Oct 11, 2005 | 18.77 | 18.86 | 18.62 | 18.66 | 3,155,805 | -0.14(-0.76%) |
Oct 10, 2005 | 18.95 | 18.99 | 18.80 | 18.80 | 1,843,309 | -0.25(-1.29%) |
Oct 07, 2005 | 19.18 | 19.23 | 18.97 | 19.05 | 2,299,461 | -0.16(-0.86%) |
Oct 06, 2005 | 19.23 | 19.42 | 19.14 | 19.21 | 3,062,441 | -0.08(-0.43%) |
Oct 05, 2005 | 19.51 | 19.65 | 19.29 | 19.29 | 2,526,806 | -0.29(-1.50%) |
Oct 04, 2005 | 19.59 | 19.95 | 19.51 | 19.59 | 4,105,804 | -0.12(-0.59%) |
Oct 03, 2005 | 19.58 | 19.83 | 19.60 | 19.70 | 4,376,690 | +0.12(+0.63%) |
Sep 30, 2005 | 19.44 | 19.62 | 19.40 | 19.58 | 2,303,552 | +0.14(+0.74%) |
Sep 29, 2005 | 19.27 | 19.49 | 19.23 | 19.44 | 2,565,817 | +0.08(+0.42%) |
Sep 28, 2005 | 19.35 | 19.47 | 19.25 | 19.36 | 2,968,055 | +0.01(+0.07%) |
Sep 27, 2005 | 19.29 | 19.42 | 19.20 | 19.34 | 1,862,303 | +0.09(+0.46%) |
Sep 26, 2005 | 19.33 | 19.51 | 19.21 | 19.25 | 2,288,941 | +0.04(+0.21%) |
Sep 23, 2005 | 19.21 | 19.32 | 19.07 | 19.21 | 2,742,171 | -0.02(-0.11%) |
Sep 22, 2005 | 18.62 | 19.31 | 18.56 | 19.23 | 4,235,549 | +0.62(+3.31%) |
Sep 21, 2005 | 18.71 | 18.75 | 18.51 | 18.62 | 3,481,481 | -0.10(-0.55%) |
Sep 20, 2005 | 18.86 | 18.98 | 18.59 | 18.72 | 3,658,419 | -0.15(-0.80%) |
Sep 19, 2005 | 19.29 | 19.29 | 18.79 | 18.87 | 2,557,927 | -0.43(-2.23%) |
Sep 16, 2005 | 19.35 | 19.37 | 19.16 | 19.30 | 2,866,363 | -0.01(-0.07%) |
Sep 15, 2005 | 19.36 | 19.36 | 19.10 | 19.31 | 1,698,223 | +0.04(+0.21%) |
Sep 14, 2005 | 19.47 | 19.51 | 19.18 | 19.27 | 2,908,296 | -0.14(-0.74%) |
Sep 13, 2005 | 19.46 | 19.62 | 19.28 | 19.42 | 2,896,315 | -0.03(-0.18%) |
Sep 12, 2005 | 19.57 | 19.57 | 19.40 | 19.45 | 2,526,514 | -0.03(-0.14%) |
Sep 09, 2005 | 19.52 | 19.55 | 19.38 | 19.48 | 2,942,486 | +0.04(+0.21%) |
Sep 08, 2005 | 19.40 | 19.51 | 19.38 | 19.44 | 4,899,176 | +0.06(+0.32%) |
Sep 07, 2005 | 19.36 | 19.39 | 19.19 | 19.38 | 3,870,423 | +0.16(+0.82%) |
Sep 06, 2005 | 19.14 | 19.39 | 19.14 | 19.22 | 2,371,931 | +0.27(+1.41%) |
Sep 02, 2005 | 19.14 | 19.26 | 18.92 | 18.95 | 2,290,694 | -0.06(-0.32%) |