Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.76 | 20.78 | 20.47 | 20.48 | 2,486,625 | -0.27(-1.29%) |
Nov 29, 2005 | 20.73 | 21.00 | 20.72 | 20.75 | 763,368 | +0.02(+0.07%) |
Nov 28, 2005 | 20.93 | 20.98 | 20.70 | 20.73 | 891,156 | -0.26(-1.23%) |
Nov 25, 2005 | 21.06 | 21.07 | 20.92 | 20.99 | 503,842 | +0.01(+0.05%) |
Nov 23, 2005 | 20.97 | 21.01 | 20.77 | 20.98 | 853,629 | +0.10(+0.48%) |
Nov 22, 2005 | 20.73 | 20.92 | 20.62 | 20.88 | 1,194,725 | +0.06(+0.29%) |
Nov 21, 2005 | 20.56 | 20.82 | 20.51 | 20.82 | 965,616 | +0.06(+0.29%) |
Nov 18, 2005 | 20.71 | 20.79 | 20.59 | 20.76 | 1,524,959 | +0.05(+0.22%) |
Nov 17, 2005 | 20.43 | 20.72 | 20.43 | 20.71 | 1,754,858 | +0.28(+1.36%) |
Nov 16, 2005 | 20.28 | 20.45 | 20.22 | 20.43 | 1,409,811 | +0.23(+1.15%) |
Nov 15, 2005 | 20.33 | 20.43 | 20.13 | 20.20 | 1,246,077 | -0.14(-0.70%) |
Nov 14, 2005 | 20.05 | 20.36 | 20.05 | 20.34 | 991,885 | +0.24(+1.18%) |
Nov 11, 2005 | 20.05 | 20.17 | 19.99 | 20.11 | 798,524 | +0.10(+0.51%) |
Nov 10, 2005 | 19.82 | 20.10 | 19.62 | 20.00 | 1,406,849 | +0.13(+0.64%) |
Nov 09, 2005 | 19.82 | 19.99 | 19.64 | 19.88 | 812,547 | +0.11(+0.56%) |
Nov 08, 2005 | 19.76 | 19.83 | 19.59 | 19.77 | 1,005,908 | +0.00(+0.00%) |
Nov 07, 2005 | 19.84 | 19.93 | 19.62 | 19.77 | 1,669,139 | -0.08(-0.38%) |
Nov 04, 2005 | 19.93 | 20.03 | 19.77 | 19.84 | 1,060,420 | -0.09(-0.43%) |
Nov 03, 2005 | 19.92 | 20.05 | 19.80 | 19.93 | 2,458,184 | +0.06(+0.31%) |
Nov 02, 2005 | 19.52 | 19.94 | 19.46 | 19.87 | 1,130,338 | +0.32(+1.66%) |
Nov 01, 2005 | 19.67 | 19.68 | 19.46 | 19.54 | 1,637,143 | -0.19(-0.97%) |
Oct 31, 2005 | 19.57 | 19.85 | 19.57 | 19.74 | 2,393,006 | +0.20(+1.01%) |
Oct 28, 2005 | 19.39 | 19.62 | 19.37 | 19.54 | 3,572,524 | +0.10(+0.49%) |
Oct 27, 2005 | 19.82 | 19.82 | 19.43 | 19.44 | 2,106,422 | -0.33(-1.66%) |
Oct 26, 2005 | 19.78 | 19.90 | 19.61 | 19.77 | 1,740,242 | +0.08(+0.39%) |
Oct 25, 2005 | 19.82 | 19.96 | 19.48 | 19.70 | 1,092,021 | -0.17(-0.84%) |
Oct 24, 2005 | 19.37 | 19.86 | 19.31 | 19.86 | 2,109,385 | +0.57(+2.94%) |
Oct 21, 2005 | 19.87 | 19.98 | 18.75 | 19.30 | 5,457,540 | -0.62(-3.10%) |
Oct 20, 2005 | 20.35 | 20.43 | 19.84 | 19.91 | 1,916,814 | -0.43(-2.12%) |
Oct 19, 2005 | 19.85 | 20.34 | 19.63 | 20.34 | 1,986,732 | +0.40(+2.01%) |
Oct 18, 2005 | 20.00 | 20.21 | 19.94 | 19.94 | 1,116,710 | -0.18(-0.88%) |
Oct 17, 2005 | 20.11 | 20.19 | 19.92 | 20.12 | 938,360 | -0.02(-0.08%) |
Oct 14, 2005 | 19.92 | 20.15 | 19.79 | 20.14 | 1,190,973 | +0.21(+1.07%) |
Oct 13, 2005 | 19.72 | 19.95 | 19.62 | 19.92 | 1,821,813 | +0.01(+0.03%) |
Oct 12, 2005 | 19.88 | 20.13 | 19.77 | 19.92 | 1,024,868 | -0.08(-0.41%) |
Oct 11, 2005 | 20.07 | 20.21 | 19.96 | 20.00 | 926,904 | +0.00(+0.00%) |
Oct 10, 2005 | 20.26 | 20.28 | 19.95 | 20.00 | 641,900 | -0.27(-1.35%) |
Oct 07, 2005 | 20.09 | 20.41 | 20.08 | 20.27 | 1,321,525 | +0.22(+1.11%) |
Oct 06, 2005 | 20.26 | 20.46 | 19.88 | 20.05 | 1,380,383 | -0.15(-0.75%) |
Oct 05, 2005 | 20.65 | 20.65 | 20.20 | 20.20 | 880,490 | -0.50(-2.40%) |
Oct 04, 2005 | 20.91 | 21.17 | 20.70 | 20.70 | 1,093,996 | -0.16(-0.78%) |
Oct 03, 2005 | 20.65 | 20.87 | 20.65 | 20.86 | 1,054,100 | +0.21(+1.01%) |
Sep 30, 2005 | 20.40 | 20.77 | 20.40 | 20.65 | 1,657,881 | +0.22(+1.07%) |
Sep 29, 2005 | 20.35 | 20.48 | 20.21 | 20.43 | 1,703,308 | +0.07(+0.32%) |
Sep 28, 2005 | 20.10 | 20.45 | 20.10 | 20.37 | 1,701,136 | +0.12(+0.60%) |
Sep 27, 2005 | 20.16 | 20.38 | 20.12 | 20.25 | 1,798,310 | +0.11(+0.55%) |
Sep 26, 2005 | 20.40 | 20.49 | 20.05 | 20.14 | 1,349,177 | -0.22(-1.07%) |
Sep 23, 2005 | 20.35 | 20.41 | 20.08 | 20.35 | 1,768,486 | +0.15(+0.73%) |
Sep 22, 2005 | 20.14 | 20.30 | 19.93 | 20.21 | 1,714,171 | +0.07(+0.35%) |
Sep 21, 2005 | 20.02 | 20.40 | 20.02 | 20.14 | 1,980,214 | -0.32(-1.58%) |
Sep 20, 2005 | 20.61 | 20.73 | 20.35 | 20.46 | 952,383 | -0.06(-0.30%) |
Sep 19, 2005 | 21.01 | 21.08 | 20.45 | 20.52 | 1,020,523 | -0.44(-2.10%) |
Sep 16, 2005 | 20.65 | 20.98 | 20.57 | 20.96 | 1,970,734 | +0.45(+2.17%) |
Sep 15, 2005 | 20.73 | 20.73 | 20.49 | 20.52 | 1,286,764 | -0.11(-0.52%) |
Sep 14, 2005 | 20.60 | 20.74 | 20.42 | 20.62 | 1,792,977 | +0.04(+0.20%) |
Sep 13, 2005 | 20.69 | 20.76 | 20.51 | 20.58 | 836,446 | -0.15(-0.73%) |
Sep 12, 2005 | 20.63 | 20.78 | 20.58 | 20.73 | 1,275,704 | +0.09(+0.42%) |
Sep 09, 2005 | 20.66 | 20.72 | 20.56 | 20.65 | 985,367 | +0.01(+0.02%) |
Sep 08, 2005 | 20.76 | 20.79 | 20.62 | 20.64 | 931,645 | -0.21(-1.02%) |
Sep 07, 2005 | 20.75 | 20.86 | 20.63 | 20.85 | 913,474 | +0.08(+0.37%) |
Sep 06, 2005 | 20.66 | 20.92 | 20.63 | 20.78 | 1,347,991 | +0.17(+0.81%) |
Sep 02, 2005 | 20.68 | 20.79 | 20.54 | 20.61 | 755,073 | -0.03(-0.15%) |