Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.22 | 21.33 | 20.96 | 21.25 | 177,810 | +0.17(+0.79%) |
Nov 29, 2005 | 21.04 | 21.37 | 20.92 | 21.08 | 78,105 | +0.12(+0.57%) |
Nov 28, 2005 | 21.41 | 21.41 | 20.91 | 20.96 | 130,343 | -0.45(-2.12%) |
Nov 25, 2005 | 21.33 | 21.47 | 21.26 | 21.41 | 35,662 | +0.04(+0.19%) |
Nov 23, 2005 | 21.34 | 21.49 | 21.23 | 21.37 | 81,245 | -0.04(-0.19%) |
Nov 22, 2005 | 21.42 | 21.55 | 21.22 | 21.41 | 80,993 | -0.02(-0.07%) |
Nov 21, 2005 | 21.25 | 21.53 | 21.22 | 21.43 | 128,083 | +0.20(+0.94%) |
Nov 18, 2005 | 21.68 | 21.68 | 21.19 | 21.23 | 133,608 | -0.22(-1.00%) |
Nov 17, 2005 | 21.37 | 21.66 | 21.29 | 21.45 | 193,255 | +0.22(+1.05%) |
Nov 16, 2005 | 21.05 | 21.24 | 20.98 | 21.22 | 193,632 | +0.25(+1.22%) |
Nov 15, 2005 | 21.32 | 21.49 | 20.97 | 20.97 | 276,133 | -0.38(-1.79%) |
Nov 14, 2005 | 21.41 | 21.50 | 21.15 | 21.35 | 202,547 | -0.06(-0.30%) |
Nov 11, 2005 | 21.31 | 21.41 | 21.15 | 21.41 | 139,510 | +0.01(+0.04%) |
Nov 10, 2005 | 21.18 | 21.41 | 20.71 | 21.41 | 167,010 | +0.11(+0.52%) |
Nov 09, 2005 | 21.11 | 21.47 | 20.94 | 21.29 | 197,399 | +0.26(+1.25%) |
Nov 08, 2005 | 21.22 | 21.40 | 20.97 | 21.03 | 181,828 | -0.33(-1.57%) |
Nov 07, 2005 | 21.21 | 21.42 | 21.03 | 21.37 | 373,074 | +0.16(+0.75%) |
Nov 04, 2005 | 21.37 | 21.42 | 20.71 | 21.21 | 285,425 | -0.16(-0.75%) |
Nov 03, 2005 | 21.82 | 21.95 | 21.37 | 21.37 | 396,431 | -0.17(-0.78%) |
Nov 02, 2005 | 21.02 | 21.53 | 21.02 | 21.53 | 194,385 | +0.51(+2.42%) |
Nov 01, 2005 | 21.59 | 21.59 | 20.75 | 21.02 | 188,232 | -0.68(-3.15%) |
Oct 31, 2005 | 21.41 | 21.89 | 21.41 | 21.71 | 201,292 | +0.28(+1.30%) |
Oct 28, 2005 | 21.02 | 21.62 | 20.90 | 21.43 | 161,108 | +0.51(+2.44%) |
Oct 27, 2005 | 20.85 | 21.04 | 20.58 | 20.92 | 255,413 | -0.01(-0.04%) |
Oct 26, 2005 | 20.83 | 21.38 | 20.71 | 20.93 | 246,498 | +0.01(+0.04%) |
Oct 25, 2005 | 20.95 | 20.95 | 20.28 | 20.92 | 273,370 | -0.12(-0.57%) |
Oct 24, 2005 | 20.59 | 21.05 | 20.58 | 21.04 | 95,309 | +0.54(+2.64%) |
Oct 21, 2005 | 20.35 | 20.77 | 20.28 | 20.50 | 129,339 | +0.15(+0.74%) |
Oct 20, 2005 | 20.61 | 20.82 | 20.00 | 20.35 | 284,295 | -0.42(-2.03%) |
Oct 19, 2005 | 20.11 | 20.77 | 20.07 | 20.77 | 212,342 | +0.61(+3.04%) |
Oct 18, 2005 | 20.36 | 20.63 | 20.12 | 20.16 | 108,996 | -0.31(-1.52%) |
Oct 17, 2005 | 20.63 | 20.75 | 20.23 | 20.47 | 132,352 | -0.16(-0.77%) |
Oct 14, 2005 | 20.55 | 20.78 | 20.27 | 20.63 | 148,802 | +0.25(+1.25%) |
Oct 13, 2005 | 20.26 | 20.56 | 20.05 | 20.37 | 233,689 | +0.01(+0.04%) |
Oct 12, 2005 | 20.29 | 20.60 | 20.14 | 20.36 | 186,097 | +0.02(+0.12%) |
Oct 11, 2005 | 20.84 | 20.90 | 20.32 | 20.34 | 146,793 | -0.39(-1.88%) |
Oct 10, 2005 | 21.00 | 21.00 | 20.55 | 20.73 | 92,797 | -0.25(-1.21%) |
Oct 07, 2005 | 20.88 | 21.20 | 20.78 | 20.98 | 109,247 | +0.23(+1.11%) |
Oct 06, 2005 | 20.99 | 21.19 | 20.47 | 20.75 | 217,490 | -0.33(-1.55%) |
Oct 05, 2005 | 21.62 | 21.66 | 21.08 | 21.08 | 184,339 | -0.56(-2.58%) |
Oct 04, 2005 | 21.92 | 22.19 | 21.64 | 21.64 | 181,953 | -0.25(-1.16%) |
Oct 03, 2005 | 21.81 | 22.18 | 21.81 | 21.89 | 127,330 | +0.08(+0.36%) |
Sep 30, 2005 | 22.15 | 22.23 | 21.51 | 21.81 | 191,246 | -0.54(-2.42%) |
Sep 29, 2005 | 21.93 | 22.35 | 21.45 | 22.35 | 96,690 | +0.51(+2.33%) |
Sep 28, 2005 | 21.65 | 21.97 | 21.45 | 21.84 | 146,919 | +0.19(+0.88%) |
Sep 27, 2005 | 21.67 | 21.88 | 21.41 | 21.65 | 128,460 | +0.04(+0.18%) |
Sep 26, 2005 | 21.72 | 21.88 | 21.46 | 21.61 | 91,165 | -0.03(-0.15%) |
Sep 23, 2005 | 21.64 | 21.76 | 21.43 | 21.64 | 66,050 | +0.13(+0.59%) |
Sep 22, 2005 | 21.68 | 21.75 | 21.41 | 21.52 | 107,489 | -0.09(-0.41%) |
Sep 21, 2005 | 21.88 | 22.16 | 21.60 | 21.61 | 156,086 | -0.30(-1.38%) |
Sep 20, 2005 | 21.76 | 22.31 | 21.76 | 21.91 | 153,323 | +0.06(+0.29%) |
Sep 19, 2005 | 22.17 | 22.19 | 21.83 | 21.84 | 75,971 | -0.41(-1.83%) |
Sep 16, 2005 | 22.05 | 22.25 | 21.86 | 22.25 | 324,352 | +0.36(+1.64%) |
Sep 15, 2005 | 21.76 | 22.09 | 21.76 | 21.89 | 79,738 | +0.14(+0.62%) |
Sep 14, 2005 | 21.82 | 21.90 | 21.70 | 21.76 | 81,621 | -0.06(-0.26%) |
Sep 13, 2005 | 22.11 | 22.30 | 21.76 | 21.81 | 81,873 | -0.40(-1.79%) |
Sep 12, 2005 | 21.90 | 22.30 | 21.76 | 22.21 | 140,766 | +0.27(+1.23%) |
Sep 09, 2005 | 21.88 | 22.04 | 21.77 | 21.94 | 113,517 | +0.09(+0.40%) |
Sep 08, 2005 | 21.82 | 21.91 | 21.72 | 21.85 | 171,531 | -0.09(-0.40%) |
Sep 07, 2005 | 21.92 | 22.06 | 21.78 | 21.94 | 224,899 | -0.09(-0.40%) |
Sep 06, 2005 | 21.90 | 22.06 | 21.80 | 22.03 | 178,312 | +0.19(+0.88%) |
Sep 02, 2005 | 21.92 | 22.04 | 21.74 | 21.84 | 114,396 | -0.10(-0.47%) |