Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.92 | 22.01 | 21.53 | 21.63 | 2,202,485 | -0.27(-1.25%) |
Nov 29, 2005 | 22.05 | 22.17 | 21.86 | 21.91 | 1,854,667 | -0.01(-0.06%) |
Nov 28, 2005 | 21.87 | 22.04 | 21.78 | 21.92 | 1,851,908 | +0.08(+0.39%) |
Nov 25, 2005 | 21.78 | 21.85 | 21.68 | 21.83 | 1,026,589 | -0.19(-0.86%) |
Nov 23, 2005 | 21.91 | 22.17 | 21.91 | 22.02 | 1,899,428 | +0.07(+0.33%) |
Nov 22, 2005 | 21.83 | 21.99 | 21.61 | 21.95 | 3,293,610 | +0.10(+0.48%) |
Nov 21, 2005 | 21.57 | 21.95 | 21.35 | 21.85 | 2,005,199 | +0.07(+0.33%) |
Nov 18, 2005 | 22.11 | 22.15 | 21.57 | 21.78 | 2,170,600 | +0.14(+0.66%) |
Nov 17, 2005 | 21.46 | 21.72 | 21.35 | 21.63 | 1,788,752 | +0.29(+1.35%) |
Nov 16, 2005 | 21.50 | 21.55 | 21.21 | 21.34 | 1,557,436 | -0.12(-0.58%) |
Nov 15, 2005 | 21.72 | 21.80 | 21.34 | 21.47 | 2,093,801 | -0.30(-1.38%) |
Nov 14, 2005 | 21.67 | 21.77 | 21.39 | 21.77 | 1,352,026 | -0.04(-0.18%) |
Nov 11, 2005 | 21.80 | 21.86 | 21.69 | 21.81 | 1,263,271 | +0.01(+0.03%) |
Nov 10, 2005 | 21.50 | 21.85 | 21.44 | 21.80 | 2,263,801 | +0.36(+1.67%) |
Nov 09, 2005 | 21.23 | 21.53 | 21.20 | 21.44 | 2,123,540 | +0.27(+1.26%) |
Nov 08, 2005 | 21.06 | 21.34 | 21.00 | 21.18 | 2,267,173 | -0.09(-0.43%) |
Nov 07, 2005 | 21.03 | 21.27 | 20.99 | 21.27 | 1,683,135 | +0.24(+1.15%) |
Nov 04, 2005 | 21.08 | 21.22 | 20.92 | 21.03 | 1,827,535 | -0.06(-0.28%) |
Nov 03, 2005 | 21.20 | 21.40 | 20.95 | 21.08 | 1,760,393 | -0.11(-0.52%) |
Nov 02, 2005 | 20.97 | 21.28 | 20.93 | 21.20 | 1,720,998 | +0.16(+0.78%) |
Nov 01, 2005 | 20.97 | 21.14 | 20.90 | 21.03 | 1,964,270 | +0.00(+0.00%) |
Oct 31, 2005 | 20.97 | 21.14 | 20.93 | 21.03 | 2,699,761 | +0.08(+0.37%) |
Oct 28, 2005 | 20.52 | 20.99 | 20.52 | 20.95 | 2,582,340 | +0.42(+2.07%) |
Oct 27, 2005 | 20.41 | 20.71 | 20.33 | 20.53 | 1,962,891 | +0.04(+0.19%) |
Oct 26, 2005 | 20.31 | 20.69 | 20.31 | 20.49 | 1,901,268 | +0.05(+0.22%) |
Oct 25, 2005 | 20.54 | 20.67 | 20.34 | 20.44 | 1,795,497 | -0.18(-0.89%) |
Oct 24, 2005 | 20.44 | 20.63 | 20.41 | 20.63 | 1,694,478 | +0.24(+1.18%) |
Oct 21, 2005 | 20.47 | 20.56 | 20.21 | 20.39 | 2,718,769 | +0.12(+0.61%) |
Oct 20, 2005 | 20.50 | 20.68 | 20.14 | 20.26 | 2,177,958 | -0.23(-1.11%) |
Oct 19, 2005 | 19.87 | 20.50 | 19.64 | 20.49 | 2,140,862 | +0.39(+1.95%) |
Oct 18, 2005 | 20.45 | 20.48 | 20.09 | 20.10 | 3,008,795 | -0.35(-1.72%) |
Oct 17, 2005 | 20.47 | 20.78 | 20.28 | 20.45 | 2,139,482 | -0.06(-0.29%) |
Oct 14, 2005 | 20.36 | 20.62 | 20.26 | 20.51 | 2,756,018 | +0.16(+0.77%) |
Oct 13, 2005 | 20.16 | 20.47 | 20.11 | 20.35 | 2,418,472 | +0.20(+1.00%) |
Oct 12, 2005 | 20.22 | 20.49 | 20.02 | 20.15 | 2,096,560 | -0.16(-0.77%) |
Oct 11, 2005 | 20.33 | 20.50 | 20.22 | 20.31 | 1,774,649 | -0.05(-0.22%) |
Oct 10, 2005 | 20.65 | 20.75 | 20.34 | 20.35 | 1,933,919 | -0.34(-1.64%) |
Oct 07, 2005 | 20.68 | 20.77 | 20.60 | 20.69 | 1,434,650 | +0.07(+0.32%) |
Oct 06, 2005 | 20.55 | 20.94 | 20.48 | 20.63 | 1,936,985 | +0.10(+0.48%) |
Oct 05, 2005 | 20.73 | 20.72 | 20.53 | 20.53 | 1,680,222 | -0.22(-1.04%) |
Oct 04, 2005 | 21.20 | 21.35 | 20.73 | 20.74 | 1,463,775 | -0.41(-1.94%) |
Oct 03, 2005 | 21.04 | 21.27 | 21.01 | 21.16 | 1,982,205 | +0.12(+0.56%) |
Sep 30, 2005 | 21.10 | 21.21 | 20.95 | 21.04 | 2,924,638 | -0.12(-0.59%) |
Sep 29, 2005 | 20.75 | 21.17 | 20.69 | 21.16 | 3,285,945 | +0.33(+1.60%) |
Sep 28, 2005 | 20.88 | 20.93 | 20.71 | 20.83 | 2,254,144 | +0.01(+0.03%) |
Sep 27, 2005 | 20.80 | 20.86 | 20.65 | 20.82 | 2,993,466 | +0.08(+0.41%) |
Sep 26, 2005 | 20.94 | 21.00 | 20.69 | 20.74 | 3,128,362 | -0.14(-0.66%) |
Sep 23, 2005 | 20.89 | 20.96 | 20.84 | 20.88 | 3,348,488 | -0.07(-0.34%) |
Sep 22, 2005 | 20.99 | 21.07 | 20.81 | 20.95 | 2,744,828 | -0.07(-0.34%) |
Sep 21, 2005 | 21.33 | 21.33 | 20.95 | 21.02 | 2,282,962 | -0.31(-1.47%) |
Sep 20, 2005 | 21.33 | 21.78 | 21.29 | 21.33 | 2,591,844 | -0.13(-0.61%) |
Sep 19, 2005 | 21.65 | 21.65 | 21.41 | 21.46 | 2,243,873 | -0.27(-1.26%) |
Sep 16, 2005 | 21.63 | 21.76 | 21.57 | 21.74 | 3,685,728 | +0.24(+1.12%) |
Sep 15, 2005 | 21.57 | 21.63 | 21.35 | 21.50 | 1,670,411 | -0.07(-0.33%) |
Sep 14, 2005 | 21.54 | 21.58 | 21.40 | 21.57 | 1,846,543 | +0.03(+0.15%) |
Sep 13, 2005 | 21.69 | 21.73 | 21.53 | 21.53 | 1,472,973 | -0.22(-0.99%) |
Sep 12, 2005 | 21.72 | 21.91 | 21.63 | 21.75 | 1,590,547 | -0.08(-0.36%) |
Sep 09, 2005 | 21.76 | 21.91 | 21.71 | 21.83 | 1,069,511 | +0.08(+0.36%) |
Sep 08, 2005 | 21.83 | 21.83 | 21.65 | 21.75 | 1,387,590 | -0.09(-0.42%) |
Sep 07, 2005 | 21.67 | 21.85 | 21.53 | 21.84 | 1,766,218 | +0.05(+0.21%) |
Sep 06, 2005 | 21.68 | 21.96 | 21.68 | 21.80 | 1,434,497 | +0.12(+0.54%) |
Sep 02, 2005 | 21.79 | 21.89 | 21.68 | 21.68 | 1,318,609 | -0.07(-0.33%) |