Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.80 | 20.95 | 20.58 | 20.60 | 4,347,567 | -0.19(-0.93%) |
Nov 29, 2005 | 20.78 | 21.20 | 20.59 | 20.80 | 5,153,127 | +0.03(+0.13%) |
Nov 28, 2005 | 21.37 | 21.40 | 20.76 | 20.77 | 3,711,933 | -0.53(-2.47%) |
Nov 25, 2005 | 21.44 | 21.44 | 21.25 | 21.29 | 1,365,333 | +0.06(+0.26%) |
Nov 23, 2005 | 21.03 | 21.40 | 20.93 | 21.24 | 3,416,152 | +0.33(+1.56%) |
Nov 22, 2005 | 20.77 | 20.98 | 20.62 | 20.91 | 3,271,223 | +0.12(+0.60%) |
Nov 21, 2005 | 20.69 | 20.79 | 20.55 | 20.79 | 2,210,340 | +0.15(+0.74%) |
Nov 18, 2005 | 20.46 | 20.78 | 20.44 | 20.64 | 3,116,324 | +0.17(+0.85%) |
Nov 17, 2005 | 19.90 | 20.53 | 19.87 | 20.46 | 2,806,382 | +0.52(+2.60%) |
Nov 16, 2005 | 20.10 | 20.21 | 19.82 | 19.95 | 2,779,217 | -0.11(-0.55%) |
Nov 15, 2005 | 20.40 | 20.40 | 19.95 | 20.06 | 2,383,156 | -0.33(-1.63%) |
Nov 14, 2005 | 20.21 | 20.49 | 20.06 | 20.39 | 4,310,576 | +0.26(+1.27%) |
Nov 11, 2005 | 20.17 | 20.22 | 20.02 | 20.13 | 2,945,531 | -0.08(-0.38%) |
Nov 10, 2005 | 20.01 | 20.36 | 19.97 | 20.21 | 3,255,762 | +0.19(+0.93%) |
Nov 09, 2005 | 19.91 | 20.20 | 19.90 | 20.02 | 3,433,346 | +0.12(+0.59%) |
Nov 08, 2005 | 19.41 | 20.18 | 19.38 | 19.90 | 5,534,160 | -0.50(-2.44%) |
Nov 07, 2005 | 20.01 | 20.51 | 20.06 | 20.40 | 2,802,626 | +0.39(+1.97%) |
Nov 04, 2005 | 19.74 | 20.06 | 19.72 | 20.01 | 3,678,988 | +0.36(+1.83%) |
Nov 03, 2005 | 19.31 | 19.76 | 19.41 | 19.65 | 5,961,865 | +0.34(+1.76%) |
Nov 02, 2005 | 18.94 | 19.52 | 18.79 | 19.31 | 9,284,096 | +0.37(+1.94%) |
Nov 01, 2005 | 19.38 | 19.90 | 18.88 | 18.94 | 12,658,922 | -0.78(-3.97%) |
Oct 31, 2005 | 19.81 | 20.15 | 19.62 | 19.72 | 6,324,404 | -0.03(-0.18%) |
Oct 28, 2005 | 19.38 | 19.76 | 19.27 | 19.76 | 5,178,124 | +0.50(+2.59%) |
Oct 27, 2005 | 19.45 | 19.67 | 19.25 | 19.26 | 4,748,107 | -0.12(-0.64%) |
Oct 26, 2005 | 19.69 | 19.73 | 19.38 | 19.38 | 4,309,420 | -0.30(-1.55%) |
Oct 25, 2005 | 19.72 | 19.78 | 19.49 | 19.69 | 3,628,415 | -0.05(-0.25%) |
Oct 24, 2005 | 19.59 | 19.99 | 19.59 | 19.74 | 3,585,789 | +0.28(+1.42%) |
Oct 21, 2005 | 19.67 | 19.86 | 19.36 | 19.46 | 4,343,665 | -0.11(-0.57%) |
Oct 20, 2005 | 19.85 | 19.90 | 19.45 | 19.57 | 4,904,017 | -0.36(-1.81%) |
Oct 19, 2005 | 19.64 | 19.97 | 19.23 | 19.93 | 7,367,802 | +0.18(+0.91%) |
Oct 18, 2005 | 20.28 | 20.29 | 19.68 | 19.75 | 6,676,682 | -0.71(-3.45%) |
Oct 17, 2005 | 20.35 | 20.76 | 20.21 | 20.46 | 2,020,618 | +0.09(+0.44%) |
Oct 14, 2005 | 19.96 | 20.40 | 20.01 | 20.37 | 2,706,970 | +0.42(+2.08%) |
Oct 13, 2005 | 19.90 | 20.13 | 19.61 | 19.95 | 3,866,109 | +0.03(+0.17%) |
Oct 12, 2005 | 20.09 | 20.39 | 19.83 | 19.92 | 3,084,535 | -0.17(-0.86%) |
Oct 11, 2005 | 20.26 | 20.67 | 20.06 | 20.09 | 3,757,738 | -0.17(-0.85%) |
Oct 10, 2005 | 20.39 | 20.39 | 20.10 | 20.26 | 2,676,337 | -0.12(-0.58%) |
Oct 07, 2005 | 20.14 | 20.63 | 20.14 | 20.38 | 3,419,186 | +0.28(+1.41%) |
Oct 06, 2005 | 20.18 | 20.37 | 19.85 | 20.10 | 3,272,957 | -0.06(-0.27%) |
Oct 05, 2005 | 20.65 | 20.66 | 20.15 | 20.15 | 3,439,849 | -0.64(-3.10%) |
Oct 04, 2005 | 21.25 | 21.28 | 20.73 | 20.80 | 3,570,617 | -0.45(-2.12%) |
Oct 03, 2005 | 21.10 | 21.41 | 21.05 | 21.25 | 2,779,506 | +0.01(+0.06%) |
Sep 30, 2005 | 21.07 | 21.25 | 20.84 | 21.23 | 3,646,188 | +0.17(+0.79%) |
Sep 29, 2005 | 20.92 | 21.31 | 20.76 | 21.07 | 4,534,688 | +0.11(+0.53%) |
Sep 28, 2005 | 21.29 | 21.45 | 20.80 | 20.96 | 3,993,698 | -0.33(-1.53%) |
Sep 27, 2005 | 20.97 | 21.36 | 20.78 | 21.28 | 5,160,496 | +0.32(+1.52%) |
Sep 26, 2005 | 20.64 | 21.05 | 20.64 | 20.96 | 4,004,391 | +0.37(+1.78%) |
Sep 23, 2005 | 20.60 | 20.75 | 20.43 | 20.60 | 3,006,075 | -0.09(-0.43%) |
Sep 22, 2005 | 20.35 | 20.79 | 20.35 | 20.69 | 4,851,421 | +0.26(+1.29%) |
Sep 21, 2005 | 20.60 | 20.61 | 20.37 | 20.42 | 4,504,055 | -0.17(-0.81%) |
Sep 20, 2005 | 20.59 | 20.95 | 20.49 | 20.59 | 4,774,550 | -0.27(-1.29%) |
Sep 19, 2005 | 20.93 | 21.04 | 20.62 | 20.86 | 4,166,081 | -0.01(-0.07%) |
Sep 16, 2005 | 21.00 | 21.04 | 20.73 | 20.87 | 3,842,267 | -0.10(-0.46%) |
Sep 15, 2005 | 21.05 | 21.25 | 20.96 | 20.97 | 3,105,632 | -0.07(-0.33%) |
Sep 14, 2005 | 21.10 | 21.18 | 20.98 | 21.04 | 2,778,495 | -0.08(-0.36%) |
Sep 13, 2005 | 21.16 | 21.30 | 21.09 | 21.11 | 2,921,978 | -0.20(-0.94%) |
Sep 12, 2005 | 21.47 | 21.49 | 21.07 | 21.32 | 2,946,254 | -0.15(-0.71%) |
Sep 09, 2005 | 21.37 | 21.65 | 21.36 | 21.47 | 2,009,926 | +0.18(+0.85%) |
Sep 08, 2005 | 21.82 | 21.83 | 21.23 | 21.29 | 3,675,665 | -0.53(-2.44%) |
Sep 07, 2005 | 21.60 | 21.83 | 21.52 | 21.82 | 3,067,052 | +0.37(+1.71%) |
Sep 06, 2005 | 21.49 | 21.71 | 21.43 | 21.45 | 2,571,578 | +0.14(+0.65%) |
Sep 02, 2005 | 21.25 | 21.47 | 21.02 | 21.32 | 3,550,965 | +0.03(+0.13%) |