Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.36 | 22.40 | 22.22 | 22.27 | 3,985,528 | -0.17(-0.74%) |
Nov 29, 2005 | 22.63 | 22.63 | 22.35 | 22.44 | 2,530,762 | +0.22(+0.99%) |
Nov 28, 2005 | 22.36 | 22.36 | 22.11 | 22.22 | 3,065,311 | -0.04(-0.16%) |
Nov 25, 2005 | 22.28 | 22.38 | 22.10 | 22.26 | 1,774,783 | -0.41(-1.82%) |
Nov 23, 2005 | 22.67 | 22.73 | 22.58 | 22.67 | 1,572,936 | +0.10(+0.44%) |
Nov 22, 2005 | 22.27 | 22.58 | 22.23 | 22.57 | 3,500,161 | +0.48(+2.18%) |
Nov 21, 2005 | 22.15 | 22.22 | 22.01 | 22.09 | 10,783,337 | -0.34(-1.52%) |
Nov 18, 2005 | 23.31 | 23.35 | 22.19 | 22.43 | 12,675,400 | -0.96(-4.09%) |
Nov 17, 2005 | 23.29 | 23.45 | 23.21 | 23.39 | 1,772,335 | +0.09(+0.41%) |
Nov 16, 2005 | 23.29 | 23.33 | 23.16 | 23.29 | 1,815,731 | -0.22(-0.92%) |
Nov 15, 2005 | 23.82 | 23.73 | 23.50 | 23.51 | 2,803,823 | -0.31(-1.28%) |
Nov 14, 2005 | 23.95 | 23.99 | 23.76 | 23.82 | 2,181,369 | -0.24(-0.99%) |
Nov 11, 2005 | 24.12 | 24.16 | 24.00 | 24.05 | 2,771,109 | +0.07(+0.30%) |
Nov 10, 2005 | 24.12 | 24.18 | 23.93 | 23.98 | 3,196,167 | +0.08(+0.34%) |
Nov 09, 2005 | 23.76 | 23.93 | 23.69 | 23.90 | 1,691,106 | +0.04(+0.19%) |
Nov 08, 2005 | 23.88 | 23.92 | 23.78 | 23.86 | 1,866,915 | -0.12(-0.49%) |
Nov 07, 2005 | 23.65 | 24.02 | 23.83 | 23.97 | 2,743,959 | +0.32(+1.37%) |
Nov 04, 2005 | 23.68 | 23.73 | 23.44 | 23.65 | 2,197,837 | +0.09(+0.38%) |
Nov 03, 2005 | 23.53 | 23.73 | 23.41 | 23.56 | 3,127,846 | +0.21(+0.90%) |
Nov 02, 2005 | 23.11 | 23.37 | 23.11 | 23.35 | 2,229,216 | +0.04(+0.15%) |
Nov 01, 2005 | 23.35 | 23.38 | 23.21 | 23.31 | 4,780,230 | -0.05(-0.21%) |
Oct 31, 2005 | 23.55 | 23.60 | 23.26 | 23.36 | 6,558,796 | -0.18(-0.76%) |
Oct 28, 2005 | 23.63 | 23.70 | 23.42 | 23.54 | 6,523,190 | +0.47(+2.05%) |
Oct 27, 2005 | 23.22 | 23.46 | 23.01 | 23.07 | 5,850,886 | +0.89(+4.01%) |
Oct 26, 2005 | 22.43 | 22.49 | 22.16 | 22.18 | 2,737,950 | -0.19(-0.86%) |
Oct 25, 2005 | 22.56 | 22.62 | 22.36 | 22.37 | 3,058,635 | -0.54(-2.35%) |
Oct 24, 2005 | 22.69 | 22.91 | 22.69 | 22.91 | 1,925,667 | +0.49(+2.18%) |
Oct 21, 2005 | 22.79 | 22.86 | 22.42 | 22.42 | 2,322,684 | -0.28(-1.25%) |
Oct 20, 2005 | 22.71 | 22.93 | 22.70 | 22.71 | 2,526,979 | -0.68(-2.92%) |
Oct 19, 2005 | 23.12 | 23.41 | 23.10 | 23.39 | 2,612,436 | +0.39(+1.68%) |
Oct 18, 2005 | 22.88 | 23.14 | 22.77 | 23.00 | 1,877,375 | +0.21(+0.91%) |
Oct 17, 2005 | 22.87 | 22.89 | 22.75 | 22.80 | 2,260,150 | -0.42(-1.82%) |
Oct 14, 2005 | 23.16 | 23.30 | 23.03 | 23.22 | 2,458,881 | +0.54(+2.40%) |
Oct 13, 2005 | 22.64 | 22.80 | 22.53 | 22.67 | 2,593,074 | -0.12(-0.53%) |
Oct 12, 2005 | 22.94 | 23.00 | 22.73 | 22.80 | 2,302,433 | +0.27(+1.20%) |
Oct 11, 2005 | 22.74 | 22.80 | 22.47 | 22.53 | 3,063,308 | -0.38(-1.67%) |
Oct 10, 2005 | 22.96 | 23.01 | 22.84 | 22.91 | 1,592,742 | -0.32(-1.37%) |
Oct 07, 2005 | 23.16 | 23.28 | 23.07 | 23.23 | 2,585,285 | +0.13(+0.56%) |
Oct 06, 2005 | 23.27 | 23.31 | 22.98 | 23.10 | 3,507,505 | +0.20(+0.88%) |
Oct 05, 2005 | 23.16 | 23.23 | 22.89 | 22.89 | 1,376,653 | -0.10(-0.45%) |
Oct 04, 2005 | 23.07 | 23.16 | 22.99 | 23.00 | 1,126,514 | -0.04(-0.18%) |
Oct 03, 2005 | 23.24 | 23.29 | 22.96 | 23.04 | 2,798,037 | -0.00(-0.02%) |
Sep 30, 2005 | 22.99 | 23.07 | 22.87 | 23.04 | 2,275,950 | +0.18(+0.81%) |
Sep 29, 2005 | 22.70 | 22.87 | 22.66 | 22.86 | 2,362,297 | -0.02(-0.10%) |
Sep 28, 2005 | 22.72 | 22.91 | 22.70 | 22.88 | 1,509,288 | +0.05(+0.22%) |
Sep 27, 2005 | 22.92 | 22.94 | 22.73 | 22.83 | 1,609,210 | -0.18(-0.80%) |
Sep 26, 2005 | 22.92 | 23.07 | 22.89 | 23.02 | 2,910,866 | +0.25(+1.09%) |
Sep 23, 2005 | 22.77 | 22.83 | 22.67 | 22.77 | 2,324,465 | +0.41(+1.83%) |
Sep 22, 2005 | 22.32 | 22.43 | 22.23 | 22.36 | 1,302,101 | +0.05(+0.22%) |
Sep 21, 2005 | 22.43 | 22.45 | 22.26 | 22.31 | 1,491,930 | -0.09(-0.38%) |
Sep 20, 2005 | 22.53 | 22.58 | 22.36 | 22.40 | 1,928,560 | -0.07(-0.32%) |
Sep 19, 2005 | 22.52 | 22.55 | 22.43 | 22.47 | 2,179,811 | +0.16(+0.70%) |
Sep 16, 2005 | 22.36 | 22.36 | 22.17 | 22.31 | 2,100,141 | +0.01(+0.06%) |
Sep 15, 2005 | 22.36 | 22.36 | 22.24 | 22.30 | 1,354,621 | -0.17(-0.76%) |
Sep 14, 2005 | 22.61 | 22.63 | 22.37 | 22.47 | 2,123,953 | +0.19(+0.85%) |
Sep 13, 2005 | 22.46 | 22.46 | 22.26 | 22.28 | 2,082,560 | -0.30(-1.31%) |
Sep 12, 2005 | 22.46 | 22.71 | 22.43 | 22.58 | 1,960,384 | -0.14(-0.61%) |
Sep 09, 2005 | 22.66 | 22.79 | 22.64 | 22.71 | 4,617,329 | +0.22(+0.96%) |
Sep 08, 2005 | 22.69 | 22.74 | 22.41 | 22.50 | 2,837,204 | -0.19(-0.83%) |
Sep 07, 2005 | 22.62 | 22.76 | 22.58 | 22.69 | 2,741,511 | +0.13(+0.58%) |
Sep 06, 2005 | 22.56 | 22.72 | 22.52 | 22.56 | 2,152,884 | +0.27(+1.19%) |
Sep 02, 2005 | 22.23 | 22.38 | 22.21 | 22.29 | 1,270,277 | +0.07(+0.32%) |