Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.57 | 23.66 | 23.25 | 23.25 | 2,270,274 | -0.26(-1.09%) |
Nov 29, 2005 | 23.45 | 23.64 | 23.34 | 23.51 | 2,999,175 | +0.25(+1.09%) |
Nov 28, 2005 | 23.43 | 23.44 | 23.22 | 23.26 | 2,166,332 | -0.18(-0.75%) |
Nov 25, 2005 | 23.58 | 23.71 | 23.39 | 23.43 | 853,736 | -0.21(-0.89%) |
Nov 23, 2005 | 23.67 | 23.80 | 23.57 | 23.64 | 1,230,591 | -0.13(-0.56%) |
Nov 22, 2005 | 23.65 | 23.81 | 23.55 | 23.78 | 2,357,502 | +0.15(+0.62%) |
Nov 21, 2005 | 23.32 | 23.66 | 23.32 | 23.63 | 1,904,126 | +0.31(+1.33%) |
Nov 18, 2005 | 23.38 | 23.38 | 23.12 | 23.32 | 1,509,250 | +0.19(+0.81%) |
Nov 17, 2005 | 22.94 | 23.14 | 22.88 | 23.14 | 1,443,438 | +0.16(+0.68%) |
Nov 16, 2005 | 23.25 | 23.33 | 22.90 | 22.98 | 1,501,677 | -0.22(-0.96%) |
Nov 15, 2005 | 23.13 | 23.33 | 23.15 | 23.20 | 1,611,103 | +0.05(+0.23%) |
Nov 14, 2005 | 22.94 | 23.22 | 22.90 | 23.15 | 1,957,925 | +0.10(+0.42%) |
Nov 11, 2005 | 23.07 | 23.21 | 22.97 | 23.05 | 1,221,712 | -0.02(-0.07%) |
Nov 10, 2005 | 22.65 | 23.24 | 22.47 | 23.07 | 2,062,129 | +0.44(+1.95%) |
Nov 09, 2005 | 22.65 | 22.89 | 22.55 | 22.63 | 1,401,913 | -0.02(-0.07%) |
Nov 08, 2005 | 22.81 | 22.95 | 22.58 | 22.64 | 2,030,006 | -0.34(-1.48%) |
Nov 07, 2005 | 22.90 | 23.10 | 22.82 | 22.98 | 3,160,573 | +0.08(+0.37%) |
Nov 04, 2005 | 23.04 | 23.09 | 22.74 | 22.90 | 1,996,055 | -0.06(-0.27%) |
Nov 03, 2005 | 23.28 | 23.42 | 22.96 | 22.96 | 2,493,567 | -0.23(-0.99%) |
Nov 02, 2005 | 22.93 | 23.28 | 22.85 | 23.19 | 4,152,724 | +0.25(+1.07%) |
Nov 01, 2005 | 22.94 | 23.04 | 22.77 | 22.94 | 1,927,369 | -0.02(-0.08%) |
Oct 31, 2005 | 22.79 | 23.08 | 22.79 | 22.96 | 2,509,498 | +0.22(+0.96%) |
Oct 28, 2005 | 22.30 | 22.74 | 22.23 | 22.74 | 1,683,706 | +0.57(+2.56%) |
Oct 27, 2005 | 22.27 | 22.40 | 22.17 | 22.18 | 1,563,572 | -0.15(-0.65%) |
Oct 26, 2005 | 22.14 | 22.54 | 22.14 | 22.32 | 2,509,237 | +0.12(+0.53%) |
Oct 25, 2005 | 22.59 | 22.73 | 22.16 | 22.20 | 3,097,372 | -0.44(-1.94%) |
Oct 24, 2005 | 22.47 | 22.73 | 22.46 | 22.64 | 2,776,405 | +0.33(+1.49%) |
Oct 21, 2005 | 22.45 | 23.01 | 22.31 | 22.31 | 4,492,234 | +0.20(+0.88%) |
Oct 20, 2005 | 21.84 | 22.52 | 21.77 | 22.12 | 3,465,348 | +0.27(+1.24%) |
Oct 19, 2005 | 21.65 | 21.86 | 21.49 | 21.84 | 1,732,021 | +0.18(+0.81%) |
Oct 18, 2005 | 21.83 | 21.91 | 21.67 | 21.67 | 1,318,603 | -0.16(-0.74%) |
Oct 17, 2005 | 21.77 | 21.86 | 21.68 | 21.83 | 1,353,337 | +0.06(+0.26%) |
Oct 14, 2005 | 21.61 | 21.82 | 21.52 | 21.77 | 1,932,070 | +0.25(+1.17%) |
Oct 13, 2005 | 21.37 | 21.64 | 21.33 | 21.52 | 2,310,493 | +0.09(+0.43%) |
Oct 12, 2005 | 21.39 | 21.61 | 21.30 | 21.43 | 1,759,182 | +0.00(+0.02%) |
Oct 11, 2005 | 21.63 | 21.70 | 21.38 | 21.42 | 2,367,687 | -0.20(-0.90%) |
Oct 10, 2005 | 21.94 | 21.94 | 21.55 | 21.62 | 2,044,892 | -0.32(-1.47%) |
Oct 07, 2005 | 21.65 | 22.02 | 21.65 | 21.94 | 2,863,633 | +0.45(+2.08%) |
Oct 06, 2005 | 21.73 | 21.89 | 21.39 | 21.49 | 2,509,498 | -0.15(-0.69%) |
Oct 05, 2005 | 21.97 | 21.97 | 21.64 | 21.64 | 2,678,730 | -0.33(-1.52%) |
Oct 04, 2005 | 22.28 | 22.38 | 21.97 | 21.97 | 1,277,078 | -0.30(-1.34%) |
Oct 03, 2005 | 22.70 | 22.70 | 22.26 | 22.27 | 2,444,469 | -0.39(-1.72%) |
Sep 30, 2005 | 22.40 | 22.71 | 22.25 | 22.66 | 2,787,896 | +0.27(+1.20%) |
Sep 29, 2005 | 22.19 | 22.41 | 21.98 | 22.40 | 2,839,083 | +0.21(+0.95%) |
Sep 28, 2005 | 22.19 | 22.42 | 22.14 | 22.19 | 2,735,664 | -0.21(-0.96%) |
Sep 27, 2005 | 22.55 | 22.63 | 22.27 | 22.40 | 3,018,762 | -0.17(-0.76%) |
Sep 26, 2005 | 22.92 | 23.02 | 22.47 | 22.57 | 2,916,387 | -0.23(-1.02%) |
Sep 23, 2005 | 22.81 | 22.93 | 22.50 | 22.81 | 3,311,524 | +0.14(+0.61%) |
Sep 22, 2005 | 22.58 | 22.73 | 22.29 | 22.67 | 2,640,862 | +0.03(+0.12%) |
Sep 21, 2005 | 22.94 | 22.94 | 22.48 | 22.64 | 3,940,923 | -0.47(-2.04%) |
Sep 20, 2005 | 23.74 | 23.87 | 23.02 | 23.11 | 3,504,783 | -0.55(-2.31%) |
Sep 19, 2005 | 23.70 | 23.74 | 23.47 | 23.66 | 2,457,527 | -0.14(-0.58%) |
Sep 16, 2005 | 23.62 | 23.81 | 23.38 | 23.80 | 3,075,957 | +0.25(+1.07%) |
Sep 15, 2005 | 23.71 | 23.72 | 23.47 | 23.54 | 1,436,648 | -0.16(-0.66%) |
Sep 14, 2005 | 23.80 | 23.86 | 23.63 | 23.70 | 2,292,473 | -0.08(-0.34%) |
Sep 13, 2005 | 24.12 | 24.14 | 23.78 | 23.78 | 1,607,447 | -0.34(-1.41%) |
Sep 12, 2005 | 24.02 | 24.19 | 23.99 | 24.12 | 1,911,700 | +0.10(+0.40%) |
Sep 09, 2005 | 24.09 | 24.09 | 23.86 | 24.03 | 1,812,459 | -0.06(-0.24%) |
Sep 08, 2005 | 24.14 | 24.22 | 23.96 | 24.08 | 2,449,170 | -0.06(-0.24%) |
Sep 07, 2005 | 24.08 | 24.27 | 24.08 | 24.14 | 2,266,618 | +0.07(+0.29%) |
Sep 06, 2005 | 24.14 | 24.26 | 23.98 | 24.07 | 2,077,798 | -0.02(-0.06%) |
Sep 02, 2005 | 24.12 | 24.17 | 23.86 | 24.09 | 1,419,672 | +0.01(+0.03%) |