Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.96 | 23.98 | 23.59 | 23.63 | 1,530,779 | -0.31(-1.29%) |
Nov 29, 2005 | 24.08 | 24.25 | 23.91 | 23.94 | 1,582,823 | -0.14(-0.58%) |
Nov 28, 2005 | 24.09 | 24.20 | 24.01 | 24.08 | 1,128,265 | -0.03(-0.12%) |
Nov 25, 2005 | 24.08 | 24.13 | 23.93 | 24.11 | 429,177 | +0.11(+0.47%) |
Nov 23, 2005 | 23.75 | 24.07 | 23.75 | 23.99 | 1,118,427 | +0.05(+0.21%) |
Nov 22, 2005 | 23.78 | 23.99 | 23.68 | 23.94 | 1,554,306 | -0.01(-0.03%) |
Nov 21, 2005 | 23.78 | 24.01 | 23.74 | 23.95 | 1,203,407 | +0.13(+0.56%) |
Nov 18, 2005 | 23.79 | 24.06 | 23.69 | 23.82 | 1,803,827 | +0.03(+0.12%) |
Nov 17, 2005 | 23.42 | 23.85 | 23.39 | 23.79 | 1,187,152 | +0.32(+1.37%) |
Nov 16, 2005 | 23.64 | 23.66 | 23.28 | 23.47 | 1,047,705 | -0.04(-0.15%) |
Nov 15, 2005 | 23.71 | 23.85 | 23.46 | 23.50 | 2,177,255 | -0.22(-0.92%) |
Nov 14, 2005 | 23.80 | 23.80 | 23.56 | 23.72 | 858,354 | -0.13(-0.53%) |
Nov 11, 2005 | 23.79 | 23.85 | 23.51 | 23.85 | 943,904 | +0.13(+0.56%) |
Nov 10, 2005 | 23.47 | 23.81 | 23.42 | 23.71 | 1,845,319 | +0.27(+1.14%) |
Nov 09, 2005 | 23.40 | 23.57 | 23.36 | 23.45 | 1,254,880 | +0.04(+0.18%) |
Nov 08, 2005 | 23.23 | 23.45 | 23.23 | 23.40 | 1,361,247 | -0.04(-0.15%) |
Nov 07, 2005 | 23.14 | 23.48 | 23.07 | 23.44 | 1,613,621 | +0.37(+1.61%) |
Nov 04, 2005 | 23.00 | 23.17 | 22.83 | 23.07 | 2,031,676 | +0.11(+0.49%) |
Nov 03, 2005 | 23.14 | 23.23 | 22.85 | 22.95 | 1,845,034 | -0.19(-0.82%) |
Nov 02, 2005 | 22.83 | 23.17 | 22.81 | 23.14 | 1,737,811 | +0.32(+1.38%) |
Nov 01, 2005 | 22.84 | 22.92 | 22.74 | 22.83 | 1,391,190 | +0.00(+0.00%) |
Oct 31, 2005 | 22.85 | 23.03 | 22.73 | 22.83 | 2,005,584 | +0.08(+0.37%) |
Oct 28, 2005 | 22.51 | 22.79 | 22.51 | 22.74 | 1,856,441 | +0.18(+0.78%) |
Oct 27, 2005 | 22.56 | 22.72 | 22.47 | 22.57 | 1,837,049 | -0.09(-0.40%) |
Oct 26, 2005 | 22.67 | 22.98 | 22.58 | 22.66 | 1,275,840 | -0.01(-0.03%) |
Oct 25, 2005 | 22.86 | 22.97 | 22.48 | 22.67 | 1,761,765 | -0.34(-1.46%) |
Oct 24, 2005 | 22.44 | 23.14 | 22.41 | 23.00 | 2,191,513 | +0.69(+3.08%) |
Oct 21, 2005 | 22.34 | 22.41 | 21.90 | 22.32 | 2,248,404 | +0.23(+1.05%) |
Oct 20, 2005 | 22.22 | 22.44 | 21.90 | 22.09 | 1,849,026 | -0.11(-0.47%) |
Oct 19, 2005 | 21.66 | 22.20 | 21.48 | 22.19 | 2,436,900 | +0.53(+2.43%) |
Oct 18, 2005 | 21.93 | 22.00 | 21.62 | 21.66 | 3,043,166 | -0.36(-1.66%) |
Oct 17, 2005 | 22.09 | 22.48 | 21.80 | 22.03 | 3,360,985 | -0.36(-1.63%) |
Oct 14, 2005 | 21.74 | 22.40 | 21.68 | 22.39 | 5,389,098 | +1.47(+7.04%) |
Oct 13, 2005 | 20.67 | 20.97 | 20.45 | 20.92 | 2,101,970 | +0.18(+0.88%) |
Oct 12, 2005 | 20.73 | 21.08 | 20.58 | 20.74 | 1,359,821 | -0.01(-0.07%) |
Oct 11, 2005 | 20.86 | 20.98 | 20.66 | 20.75 | 1,639,428 | -0.16(-0.77%) |
Oct 10, 2005 | 21.22 | 21.32 | 20.90 | 20.91 | 1,154,073 | -0.34(-1.58%) |
Oct 07, 2005 | 21.04 | 21.26 | 21.02 | 21.25 | 1,594,800 | +0.14(+0.66%) |
Oct 06, 2005 | 21.06 | 21.21 | 20.62 | 21.11 | 1,780,444 | +0.01(+0.07%) |
Oct 05, 2005 | 21.12 | 21.33 | 21.07 | 21.10 | 1,489,430 | -0.11(-0.50%) |
Oct 04, 2005 | 21.77 | 21.88 | 21.20 | 21.20 | 1,300,649 | -0.57(-2.61%) |
Oct 03, 2005 | 21.67 | 21.85 | 21.50 | 21.77 | 2,009,861 | -0.06(-0.26%) |
Sep 30, 2005 | 21.89 | 21.93 | 21.64 | 21.83 | 1,647,983 | -0.11(-0.48%) |
Sep 29, 2005 | 21.72 | 21.94 | 21.35 | 21.93 | 2,155,154 | +0.21(+0.97%) |
Sep 28, 2005 | 21.92 | 21.99 | 21.52 | 21.72 | 1,378,928 | -0.15(-0.71%) |
Sep 27, 2005 | 21.99 | 22.08 | 21.71 | 21.87 | 1,451,360 | -0.09(-0.41%) |
Sep 26, 2005 | 22.27 | 22.39 | 21.93 | 21.97 | 1,103,313 | -0.31(-1.39%) |
Sep 23, 2005 | 22.27 | 22.37 | 21.97 | 22.27 | 1,156,925 | +0.14(+0.63%) |
Sep 22, 2005 | 22.04 | 22.26 | 21.85 | 22.13 | 1,338,291 | -0.01(-0.03%) |
Sep 21, 2005 | 22.44 | 22.45 | 22.06 | 22.14 | 1,419,992 | -0.38(-1.68%) |
Sep 20, 2005 | 22.52 | 22.89 | 22.46 | 22.52 | 1,577,975 | -0.04(-0.16%) |
Sep 19, 2005 | 22.90 | 22.79 | 22.48 | 22.56 | 1,238,910 | -0.34(-1.50%) |
Sep 16, 2005 | 22.79 | 22.90 | 22.55 | 22.90 | 2,955,192 | +0.30(+1.33%) |
Sep 15, 2005 | 22.44 | 22.60 | 22.34 | 22.60 | 1,395,040 | +0.13(+0.56%) |
Sep 14, 2005 | 22.58 | 22.58 | 22.23 | 22.47 | 1,874,834 | -0.10(-0.44%) |
Sep 13, 2005 | 22.79 | 22.79 | 22.52 | 22.57 | 1,299,223 | -0.25(-1.08%) |
Sep 12, 2005 | 22.76 | 22.92 | 22.75 | 22.81 | 1,053,979 | -0.02(-0.09%) |
Sep 09, 2005 | 22.76 | 22.96 | 22.72 | 22.84 | 1,120,281 | +0.18(+0.77%) |
Sep 08, 2005 | 22.77 | 22.85 | 22.59 | 22.66 | 1,646,415 | -0.25(-1.10%) |
Sep 07, 2005 | 22.91 | 22.97 | 22.66 | 22.91 | 1,267,997 | -0.09(-0.40%) |
Sep 06, 2005 | 22.92 | 23.14 | 22.72 | 23.00 | 1,088,770 | +0.19(+0.83%) |
Sep 02, 2005 | 22.79 | 22.91 | 22.68 | 22.81 | 1,340,573 | +0.08(+0.37%) |