Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.25 | 21.33 | 20.87 | 21.01 | 1,109,467 | -0.25(-1.16%) |
Nov 29, 2005 | 21.08 | 21.34 | 20.85 | 21.26 | 641,498 | +0.21(+0.99%) |
Nov 28, 2005 | 20.78 | 21.32 | 20.75 | 21.05 | 1,445,900 | +0.32(+1.52%) |
Nov 25, 2005 | 21.10 | 21.10 | 20.71 | 20.73 | 193,663 | -0.35(-1.64%) |
Nov 23, 2005 | 21.01 | 21.35 | 20.95 | 21.08 | 637,754 | -0.12(-0.56%) |
Nov 22, 2005 | 21.15 | 21.24 | 20.67 | 21.20 | 749,055 | +0.05(+0.23%) |
Nov 21, 2005 | 21.17 | 21.97 | 20.93 | 21.15 | 947,879 | -0.02(-0.09%) |
Nov 18, 2005 | 20.36 | 21.28 | 20.22 | 21.17 | 1,017,087 | +0.86(+4.23%) |
Nov 17, 2005 | 19.93 | 20.38 | 19.48 | 20.31 | 1,427,181 | +0.39(+1.93%) |
Nov 16, 2005 | 20.57 | 20.64 | 19.82 | 19.92 | 1,219,149 | -0.63(-3.08%) |
Nov 15, 2005 | 20.82 | 20.96 | 20.42 | 20.56 | 896,275 | -0.28(-1.33%) |
Nov 14, 2005 | 21.30 | 21.34 | 20.74 | 20.83 | 1,164,511 | -0.50(-2.36%) |
Nov 11, 2005 | 20.87 | 21.35 | 20.84 | 21.34 | 1,088,017 | +0.40(+1.89%) |
Nov 10, 2005 | 20.16 | 20.94 | 19.61 | 20.94 | 2,152,559 | +0.38(+1.83%) |
Nov 09, 2005 | 20.86 | 20.87 | 20.11 | 20.57 | 1,347,854 | -0.32(-1.51%) |
Nov 08, 2005 | 21.35 | 21.35 | 20.78 | 20.88 | 917,625 | -0.46(-2.18%) |
Nov 07, 2005 | 21.42 | 21.55 | 21.22 | 21.35 | 666,996 | -0.10(-0.46%) |
Nov 04, 2005 | 21.69 | 21.69 | 21.07 | 21.45 | 1,401,582 | +0.64(+3.09%) |
Nov 03, 2005 | 21.17 | 21.23 | 20.66 | 20.80 | 729,223 | -0.15(-0.71%) |
Nov 02, 2005 | 20.87 | 21.10 | 20.77 | 20.95 | 1,107,747 | +0.08(+0.38%) |
Nov 01, 2005 | 21.49 | 21.55 | 20.65 | 20.87 | 1,680,441 | -0.67(-3.12%) |
Oct 31, 2005 | 21.29 | 21.74 | 21.26 | 21.55 | 952,432 | +0.20(+0.93%) |
Oct 28, 2005 | 21.55 | 21.78 | 21.22 | 21.35 | 1,361,614 | -0.10(-0.46%) |
Oct 27, 2005 | 22.34 | 22.38 | 21.23 | 21.45 | 1,716,361 | -1.14(-5.03%) |
Oct 26, 2005 | 22.17 | 22.93 | 21.99 | 22.58 | 1,143,262 | +0.33(+1.47%) |
Oct 25, 2005 | 22.35 | 22.45 | 21.99 | 22.26 | 658,597 | -0.09(-0.40%) |
Oct 24, 2005 | 21.99 | 22.49 | 21.92 | 22.35 | 688,851 | +0.55(+2.54%) |
Oct 21, 2005 | 21.57 | 21.86 | 21.27 | 21.79 | 1,312,035 | +0.36(+1.66%) |
Oct 20, 2005 | 21.55 | 21.74 | 21.09 | 21.44 | 735,800 | -0.20(-0.91%) |
Oct 19, 2005 | 21.55 | 21.64 | 20.79 | 21.63 | 1,106,128 | -0.08(-0.36%) |
Oct 18, 2005 | 21.52 | 21.80 | 21.32 | 21.71 | 1,211,358 | -0.25(-1.13%) |
Oct 17, 2005 | 22.47 | 22.86 | 21.74 | 21.96 | 1,945,438 | +0.57(+2.68%) |
Oct 14, 2005 | 21.60 | 22.07 | 21.17 | 21.39 | 1,200,633 | +0.01(+0.05%) |
Oct 13, 2005 | 20.85 | 21.44 | 20.85 | 21.38 | 642,206 | +0.47(+2.27%) |
Oct 12, 2005 | 21.13 | 21.36 | 20.52 | 20.90 | 1,364,245 | +0.14(+0.67%) |
Oct 11, 2005 | 21.25 | 21.38 | 20.72 | 20.76 | 1,950,194 | +0.21(+1.01%) |
Oct 10, 2005 | 21.92 | 21.93 | 20.39 | 20.56 | 3,805,479 | -1.36(-6.22%) |
Oct 07, 2005 | 21.94 | 22.03 | 21.46 | 21.92 | 1,644,622 | +0.20(+0.91%) |
Oct 06, 2005 | 21.94 | 22.25 | 21.54 | 21.72 | 1,942,403 | +0.29(+1.34%) |
Oct 05, 2005 | 22.30 | 22.31 | 21.14 | 21.44 | 1,355,240 | -1.08(-4.78%) |
Oct 04, 2005 | 22.73 | 22.95 | 22.44 | 22.51 | 404,325 | -0.30(-1.30%) |
Oct 03, 2005 | 22.81 | 23.18 | 22.56 | 22.81 | 509,151 | +0.00(+0.00%) |
Sep 30, 2005 | 22.60 | 23.19 | 22.25 | 22.81 | 550,332 | +0.21(+0.92%) |
Sep 29, 2005 | 22.07 | 22.63 | 21.86 | 22.60 | 356,871 | +0.53(+2.42%) |
Sep 28, 2005 | 22.43 | 22.66 | 21.97 | 22.07 | 441,561 | -0.22(-0.98%) |
Sep 27, 2005 | 22.41 | 22.67 | 22.24 | 22.29 | 801,366 | +0.02(+0.09%) |
Sep 26, 2005 | 22.31 | 22.40 | 21.91 | 22.27 | 510,162 | +0.07(+0.31%) |
Sep 23, 2005 | 22.21 | 22.39 | 21.71 | 22.20 | 785,480 | +0.34(+1.54%) |
Sep 22, 2005 | 21.90 | 22.09 | 21.66 | 21.86 | 695,833 | +0.00(+0.00%) |
Sep 21, 2005 | 21.76 | 22.27 | 21.51 | 21.86 | 664,162 | +0.11(+0.50%) |
Sep 20, 2005 | 21.99 | 22.70 | 21.66 | 21.75 | 960,628 | -0.33(-1.48%) |
Sep 19, 2005 | 22.56 | 22.56 | 21.84 | 22.08 | 595,055 | -0.48(-2.15%) |
Sep 16, 2005 | 22.57 | 22.69 | 22.43 | 22.56 | 772,934 | +0.14(+0.62%) |
Sep 15, 2005 | 23.00 | 23.01 | 22.22 | 22.42 | 1,162,993 | -1.06(-4.50%) |
Sep 14, 2005 | 23.59 | 23.69 | 23.30 | 23.48 | 557,516 | +0.13(+0.55%) |
Sep 13, 2005 | 23.40 | 23.53 | 23.18 | 23.35 | 601,935 | -0.20(-0.84%) |
Sep 12, 2005 | 23.38 | 23.75 | 23.12 | 23.55 | 649,896 | +0.17(+0.72%) |
Sep 09, 2005 | 23.37 | 23.77 | 23.23 | 23.38 | 1,152,369 | -0.06(-0.25%) |
Sep 08, 2005 | 23.97 | 24.36 | 23.10 | 23.44 | 1,382,053 | +0.59(+2.60%) |
Sep 07, 2005 | 22.82 | 22.87 | 22.11 | 22.85 | 1,664,049 | +0.06(+0.26%) |
Sep 06, 2005 | 22.83 | 23.10 | 22.49 | 22.79 | 1,951,813 | -0.83(-3.51%) |
Sep 02, 2005 | 24.20 | 24.20 | 23.25 | 23.62 | 1,616,595 | -0.80(-3.28%) |