Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 23.98 | 23.99 | 23.60 | 23.64 | 1,529,828 | -0.31(-1.29%) |
Nov 29, 2005 | 24.09 | 24.26 | 23.92 | 23.95 | 1,581,839 | -0.14(-0.58%) |
Nov 28, 2005 | 24.11 | 24.21 | 24.02 | 24.09 | 1,127,564 | -0.03(-0.12%) |
Nov 25, 2005 | 24.09 | 24.15 | 23.94 | 24.12 | 428,910 | +0.11(+0.47%) |
Nov 23, 2005 | 23.76 | 24.09 | 23.76 | 24.01 | 1,117,732 | +0.05(+0.20%) |
Nov 22, 2005 | 23.79 | 24.00 | 23.70 | 23.96 | 1,553,340 | -0.01(-0.03%) |
Nov 21, 2005 | 23.79 | 24.02 | 23.76 | 23.97 | 1,202,659 | +0.13(+0.56%) |
Nov 18, 2005 | 23.80 | 24.07 | 23.71 | 23.83 | 1,802,706 | +0.03(+0.12%) |
Nov 17, 2005 | 23.44 | 23.86 | 23.40 | 23.80 | 1,186,415 | +0.32(+1.37%) |
Nov 16, 2005 | 23.65 | 23.68 | 23.29 | 23.48 | 1,047,054 | -0.04(-0.15%) |
Nov 15, 2005 | 23.72 | 23.86 | 23.47 | 23.52 | 2,175,901 | -0.22(-0.92%) |
Nov 14, 2005 | 23.82 | 23.82 | 23.57 | 23.73 | 857,821 | -0.13(-0.53%) |
Nov 11, 2005 | 23.80 | 23.86 | 23.52 | 23.86 | 943,318 | +0.13(+0.56%) |
Nov 10, 2005 | 23.49 | 23.83 | 23.44 | 23.73 | 1,844,172 | +0.27(+1.14%) |
Nov 09, 2005 | 23.42 | 23.58 | 23.38 | 23.46 | 1,254,100 | +0.04(+0.18%) |
Nov 08, 2005 | 23.24 | 23.46 | 23.24 | 23.42 | 1,360,401 | -0.04(-0.15%) |
Nov 07, 2005 | 23.15 | 23.50 | 23.09 | 23.45 | 1,612,618 | +0.37(+1.61%) |
Nov 04, 2005 | 23.01 | 23.18 | 22.84 | 23.08 | 2,030,414 | +0.11(+0.49%) |
Nov 03, 2005 | 23.16 | 23.24 | 22.86 | 22.97 | 1,843,887 | -0.19(-0.82%) |
Nov 02, 2005 | 22.84 | 23.19 | 22.82 | 23.16 | 1,736,731 | +0.32(+1.38%) |
Nov 01, 2005 | 22.86 | 22.93 | 22.75 | 22.84 | 1,390,325 | +0.00(+0.00%) |
Oct 31, 2005 | 22.86 | 23.05 | 22.74 | 22.84 | 2,004,337 | +0.08(+0.37%) |
Oct 28, 2005 | 22.53 | 22.81 | 22.53 | 22.76 | 1,855,287 | +0.18(+0.78%) |
Oct 27, 2005 | 22.57 | 22.73 | 22.48 | 22.58 | 1,835,908 | -0.09(-0.40%) |
Oct 26, 2005 | 22.69 | 23.00 | 22.60 | 22.67 | 1,275,047 | -0.01(-0.03%) |
Oct 25, 2005 | 22.88 | 22.98 | 22.50 | 22.68 | 1,760,670 | -0.34(-1.46%) |
Oct 24, 2005 | 22.45 | 23.15 | 22.43 | 23.02 | 2,190,151 | +0.69(+3.08%) |
Oct 21, 2005 | 22.35 | 22.42 | 21.91 | 22.33 | 2,247,006 | +0.23(+1.05%) |
Oct 20, 2005 | 22.23 | 22.45 | 21.91 | 22.10 | 1,847,877 | -0.11(-0.47%) |
Oct 19, 2005 | 21.68 | 22.21 | 21.49 | 22.20 | 2,435,385 | +0.53(+2.43%) |
Oct 18, 2005 | 21.94 | 22.01 | 21.64 | 21.68 | 3,041,275 | -0.36(-1.66%) |
Oct 17, 2005 | 22.11 | 22.50 | 21.82 | 22.04 | 3,358,896 | -0.37(-1.63%) |
Oct 14, 2005 | 21.76 | 22.41 | 21.69 | 22.41 | 5,385,748 | +1.47(+7.04%) |
Oct 13, 2005 | 20.68 | 20.98 | 20.46 | 20.93 | 2,100,664 | +0.18(+0.88%) |
Oct 12, 2005 | 20.74 | 21.09 | 20.60 | 20.75 | 1,358,976 | -0.01(-0.07%) |
Oct 11, 2005 | 20.88 | 20.99 | 20.67 | 20.77 | 1,638,409 | -0.16(-0.77%) |
Oct 10, 2005 | 21.23 | 21.33 | 20.91 | 20.93 | 1,153,356 | -0.34(-1.58%) |
Oct 07, 2005 | 21.05 | 21.27 | 21.03 | 21.26 | 1,593,808 | +0.14(+0.66%) |
Oct 06, 2005 | 21.07 | 21.22 | 20.63 | 21.12 | 1,779,337 | +0.01(+0.07%) |
Oct 05, 2005 | 21.14 | 21.34 | 21.08 | 21.11 | 1,488,504 | -0.11(-0.50%) |
Oct 04, 2005 | 21.78 | 21.90 | 21.21 | 21.21 | 1,299,841 | -0.57(-2.61%) |
Oct 03, 2005 | 21.68 | 21.87 | 21.52 | 21.78 | 2,008,612 | -0.06(-0.26%) |
Sep 30, 2005 | 21.90 | 21.94 | 21.65 | 21.84 | 1,646,959 | -0.11(-0.48%) |
Sep 29, 2005 | 21.73 | 21.95 | 21.36 | 21.94 | 2,153,814 | +0.21(+0.97%) |
Sep 28, 2005 | 21.94 | 22.00 | 21.54 | 21.73 | 1,378,071 | -0.15(-0.71%) |
Sep 27, 2005 | 22.01 | 22.09 | 21.73 | 21.89 | 1,450,458 | -0.09(-0.41%) |
Sep 26, 2005 | 22.29 | 22.41 | 21.94 | 21.98 | 1,102,627 | -0.31(-1.39%) |
Sep 23, 2005 | 22.29 | 22.39 | 21.98 | 22.29 | 1,156,206 | +0.14(+0.63%) |
Sep 22, 2005 | 22.06 | 22.27 | 21.86 | 22.15 | 1,337,459 | -0.01(-0.03%) |
Sep 21, 2005 | 22.46 | 22.46 | 22.07 | 22.16 | 1,419,109 | -0.38(-1.68%) |
Sep 20, 2005 | 22.53 | 22.91 | 22.48 | 22.53 | 1,576,994 | -0.04(-0.16%) |
Sep 19, 2005 | 22.91 | 22.81 | 22.50 | 22.57 | 1,238,140 | -0.34(-1.50%) |
Sep 16, 2005 | 22.81 | 22.91 | 22.56 | 22.91 | 2,953,355 | +0.30(+1.33%) |
Sep 15, 2005 | 22.46 | 22.61 | 22.35 | 22.61 | 1,394,173 | +0.13(+0.56%) |
Sep 14, 2005 | 22.59 | 22.59 | 22.24 | 22.48 | 1,873,669 | -0.10(-0.43%) |
Sep 13, 2005 | 22.80 | 22.80 | 22.53 | 22.58 | 1,298,416 | -0.25(-1.08%) |
Sep 12, 2005 | 22.77 | 22.93 | 22.77 | 22.83 | 1,053,324 | -0.02(-0.09%) |
Sep 09, 2005 | 22.77 | 22.98 | 22.73 | 22.85 | 1,119,584 | +0.18(+0.77%) |
Sep 08, 2005 | 22.79 | 22.86 | 22.60 | 22.67 | 1,645,392 | -0.25(-1.10%) |
Sep 07, 2005 | 22.92 | 22.98 | 22.67 | 22.93 | 1,267,209 | -0.09(-0.40%) |
Sep 06, 2005 | 22.93 | 23.16 | 22.74 | 23.02 | 1,088,093 | +0.19(+0.83%) |
Sep 02, 2005 | 22.81 | 22.93 | 22.70 | 22.83 | 1,339,739 | +0.08(+0.37%) |