Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.05 | 21.15 | 20.79 | 21.07 | 179,287 | +0.17(+0.79%) |
Nov 29, 2005 | 20.87 | 21.20 | 20.75 | 20.91 | 78,754 | +0.12(+0.57%) |
Nov 28, 2005 | 21.24 | 21.24 | 20.74 | 20.79 | 131,427 | -0.45(-2.12%) |
Nov 25, 2005 | 21.15 | 21.29 | 21.09 | 21.24 | 35,958 | +0.04(+0.19%) |
Nov 23, 2005 | 21.17 | 21.32 | 21.06 | 21.20 | 81,920 | -0.04(-0.19%) |
Nov 22, 2005 | 21.25 | 21.37 | 21.05 | 21.24 | 81,667 | -0.02(-0.07%) |
Nov 21, 2005 | 21.07 | 21.35 | 21.05 | 21.25 | 129,147 | +0.20(+0.94%) |
Nov 18, 2005 | 21.50 | 21.50 | 21.02 | 21.06 | 134,719 | -0.21(-1.00%) |
Nov 17, 2005 | 21.19 | 21.48 | 21.11 | 21.27 | 194,861 | +0.22(+1.05%) |
Nov 16, 2005 | 20.87 | 21.06 | 20.81 | 21.05 | 195,241 | +0.25(+1.22%) |
Nov 15, 2005 | 21.14 | 21.31 | 20.80 | 20.80 | 278,427 | -0.38(-1.79%) |
Nov 14, 2005 | 21.23 | 21.32 | 20.98 | 21.17 | 204,230 | -0.06(-0.30%) |
Nov 11, 2005 | 21.13 | 21.24 | 20.98 | 21.24 | 140,669 | +0.01(+0.04%) |
Nov 10, 2005 | 21.00 | 21.24 | 20.53 | 21.23 | 168,398 | +0.11(+0.52%) |
Nov 09, 2005 | 20.94 | 21.29 | 20.76 | 21.12 | 199,039 | +0.26(+1.25%) |
Nov 08, 2005 | 21.05 | 21.22 | 20.80 | 20.86 | 183,339 | -0.33(-1.57%) |
Nov 07, 2005 | 21.03 | 21.25 | 20.86 | 21.19 | 376,175 | +0.16(+0.75%) |
Nov 04, 2005 | 21.19 | 21.25 | 20.53 | 21.03 | 287,797 | -0.16(-0.75%) |
Nov 03, 2005 | 21.64 | 21.77 | 21.19 | 21.19 | 399,725 | -0.17(-0.78%) |
Nov 02, 2005 | 20.85 | 21.36 | 20.85 | 21.36 | 196,000 | +0.51(+2.42%) |
Nov 01, 2005 | 21.41 | 21.41 | 20.57 | 20.85 | 189,796 | -0.68(-3.15%) |
Oct 31, 2005 | 21.24 | 21.71 | 21.24 | 21.53 | 202,964 | +0.28(+1.30%) |
Oct 28, 2005 | 20.85 | 21.44 | 20.73 | 21.25 | 162,447 | +0.51(+2.44%) |
Oct 27, 2005 | 20.68 | 20.87 | 20.41 | 20.75 | 257,536 | -0.01(-0.04%) |
Oct 26, 2005 | 20.66 | 21.21 | 20.53 | 20.76 | 248,546 | +0.01(+0.04%) |
Oct 25, 2005 | 20.78 | 20.78 | 20.12 | 20.75 | 275,642 | -0.12(-0.57%) |
Oct 24, 2005 | 20.42 | 20.87 | 20.41 | 20.87 | 96,101 | +0.54(+2.64%) |
Oct 21, 2005 | 20.19 | 20.60 | 20.11 | 20.33 | 130,414 | +0.15(+0.74%) |
Oct 20, 2005 | 20.44 | 20.65 | 19.84 | 20.18 | 286,657 | -0.42(-2.03%) |
Oct 19, 2005 | 19.94 | 20.60 | 19.90 | 20.60 | 214,107 | +0.61(+3.04%) |
Oct 18, 2005 | 20.20 | 20.46 | 19.95 | 19.99 | 109,902 | -0.31(-1.52%) |
Oct 17, 2005 | 20.46 | 20.58 | 20.06 | 20.30 | 133,452 | -0.16(-0.77%) |
Oct 14, 2005 | 20.38 | 20.61 | 20.10 | 20.46 | 150,039 | +0.25(+1.25%) |
Oct 13, 2005 | 20.09 | 20.39 | 19.89 | 20.20 | 235,631 | +0.01(+0.04%) |
Oct 12, 2005 | 20.12 | 20.43 | 19.97 | 20.20 | 187,644 | +0.02(+0.12%) |
Oct 11, 2005 | 20.67 | 20.73 | 20.16 | 20.17 | 148,013 | -0.39(-1.88%) |
Oct 10, 2005 | 20.83 | 20.83 | 20.38 | 20.56 | 93,568 | -0.25(-1.21%) |
Oct 07, 2005 | 20.71 | 21.02 | 20.61 | 20.81 | 110,155 | +0.23(+1.11%) |
Oct 06, 2005 | 20.82 | 21.02 | 20.30 | 20.58 | 219,298 | -0.32(-1.55%) |
Oct 05, 2005 | 21.44 | 21.48 | 20.91 | 20.91 | 185,871 | -0.55(-2.58%) |
Oct 04, 2005 | 21.74 | 22.00 | 21.46 | 21.46 | 183,466 | -0.25(-1.16%) |
Oct 03, 2005 | 21.63 | 22.00 | 21.63 | 21.71 | 128,388 | +0.08(+0.37%) |
Sep 30, 2005 | 21.97 | 22.05 | 21.33 | 21.63 | 192,835 | -0.54(-2.42%) |
Sep 29, 2005 | 21.75 | 22.17 | 21.28 | 22.17 | 97,494 | +0.51(+2.33%) |
Sep 28, 2005 | 21.47 | 21.79 | 21.27 | 21.66 | 148,140 | +0.19(+0.88%) |
Sep 27, 2005 | 21.49 | 21.70 | 21.23 | 21.47 | 129,527 | +0.04(+0.18%) |
Sep 26, 2005 | 21.55 | 21.70 | 21.28 | 21.43 | 91,922 | -0.03(-0.15%) |
Sep 23, 2005 | 21.47 | 21.59 | 21.25 | 21.47 | 66,599 | +0.13(+0.59%) |
Sep 22, 2005 | 21.50 | 21.57 | 21.24 | 21.34 | 108,382 | -0.09(-0.41%) |
Sep 21, 2005 | 21.70 | 21.98 | 21.42 | 21.43 | 157,383 | -0.30(-1.38%) |
Sep 20, 2005 | 21.59 | 22.12 | 21.59 | 21.73 | 154,597 | +0.06(+0.29%) |
Sep 19, 2005 | 21.99 | 22.01 | 21.65 | 21.66 | 76,602 | -0.40(-1.83%) |
Sep 16, 2005 | 21.87 | 22.07 | 21.68 | 22.07 | 327,048 | +0.36(+1.64%) |
Sep 15, 2005 | 21.59 | 21.91 | 21.59 | 21.71 | 80,400 | +0.13(+0.62%) |
Sep 14, 2005 | 21.64 | 21.72 | 21.52 | 21.58 | 82,300 | -0.06(-0.26%) |
Sep 13, 2005 | 21.92 | 22.11 | 21.59 | 21.63 | 82,553 | -0.39(-1.79%) |
Sep 12, 2005 | 21.72 | 22.11 | 21.59 | 22.03 | 141,936 | +0.27(+1.23%) |
Sep 09, 2005 | 21.70 | 21.85 | 21.59 | 21.76 | 114,460 | +0.09(+0.40%) |
Sep 08, 2005 | 21.64 | 21.73 | 21.55 | 21.67 | 172,956 | -0.09(-0.40%) |
Sep 07, 2005 | 21.74 | 21.88 | 21.60 | 21.76 | 226,768 | -0.09(-0.40%) |
Sep 06, 2005 | 21.72 | 21.88 | 21.62 | 21.85 | 179,794 | +0.19(+0.88%) |
Sep 02, 2005 | 21.74 | 21.85 | 21.56 | 21.66 | 115,346 | -0.10(-0.47%) |