Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.44 | 21.73 | 21.44 | 21.56 | 19,311 | +0.03(+0.15%) |
Nov 29, 2005 | 21.44 | 21.53 | 21.34 | 21.53 | 9,011 | +0.01(+0.07%) |
Nov 28, 2005 | 21.54 | 21.58 | 21.45 | 21.52 | 13,517 | -0.14(-0.65%) |
Nov 25, 2005 | 21.71 | 21.75 | 21.66 | 21.66 | 12,874 | -0.06(-0.27%) |
Nov 23, 2005 | 21.75 | 21.75 | 21.63 | 21.71 | 13,517 | -0.03(-0.16%) |
Nov 22, 2005 | 21.68 | 21.78 | 21.68 | 21.75 | 36,369 | +0.08(+0.36%) |
Nov 21, 2005 | 21.75 | 21.87 | 21.67 | 21.67 | 15,448 | +0.00(+0.00%) |
Nov 18, 2005 | 21.59 | 21.75 | 21.59 | 21.67 | 23,173 | +0.14(+0.65%) |
Nov 17, 2005 | 21.79 | 21.80 | 21.52 | 21.53 | 13,839 | -0.19(-0.86%) |
Nov 16, 2005 | 21.67 | 21.83 | 21.62 | 21.72 | 18,345 | -0.03(-0.14%) |
Nov 15, 2005 | 21.46 | 21.75 | 21.28 | 21.75 | 10,299 | +0.31(+1.45%) |
Nov 14, 2005 | 21.21 | 21.44 | 21.21 | 21.44 | 12,874 | +0.31(+1.47%) |
Nov 11, 2005 | 21.16 | 21.18 | 21.07 | 21.13 | 23,816 | +0.11(+0.52%) |
Nov 10, 2005 | 21.03 | 21.11 | 20.90 | 21.02 | 9,977 | -0.11(-0.51%) |
Nov 09, 2005 | 21.03 | 21.13 | 21.03 | 21.13 | 2,574 | +0.05(+0.22%) |
Nov 08, 2005 | 21.11 | 21.13 | 21.07 | 21.08 | 6,115 | +0.03(+0.15%) |
Nov 07, 2005 | 21.02 | 21.05 | 21.02 | 21.05 | 9,011 | +0.05(+0.22%) |
Nov 04, 2005 | 21.02 | 21.02 | 20.97 | 21.00 | 6,758 | +0.02(+0.07%) |
Nov 03, 2005 | 21.02 | 21.02 | 20.90 | 20.99 | 13,517 | -0.03(-0.15%) |
Nov 02, 2005 | 21.05 | 21.06 | 20.92 | 21.02 | 8,689 | -0.08(-0.37%) |
Nov 01, 2005 | 21.02 | 21.13 | 20.89 | 21.10 | 19,311 | +0.05(+0.24%) |
Oct 31, 2005 | 20.97 | 21.13 | 20.91 | 21.05 | 24,460 | -0.00(-0.01%) |
Oct 28, 2005 | 20.85 | 21.12 | 20.85 | 21.05 | 12,230 | +0.28(+1.35%) |
Oct 27, 2005 | 20.74 | 21.00 | 20.74 | 20.77 | 21,564 | -0.48(-2.27%) |
Oct 26, 2005 | 21.33 | 21.41 | 21.22 | 21.25 | 42,484 | -0.06(-0.29%) |
Oct 25, 2005 | 21.21 | 21.35 | 20.97 | 21.31 | 43,771 | +0.19(+0.88%) |
Oct 24, 2005 | 21.02 | 21.13 | 20.91 | 21.13 | 26,391 | +0.00(+0.00%) |
Oct 21, 2005 | 20.94 | 21.13 | 20.91 | 21.13 | 35,081 | +0.13(+0.62%) |
Oct 20, 2005 | 21.59 | 21.69 | 20.91 | 21.00 | 42,806 | -0.67(-3.11%) |
Oct 19, 2005 | 21.81 | 21.83 | 21.67 | 21.67 | 11,264 | -0.08(-0.36%) |
Oct 18, 2005 | 21.77 | 21.83 | 21.69 | 21.75 | 18,667 | -0.10(-0.45%) |
Oct 17, 2005 | 21.45 | 21.90 | 21.45 | 21.85 | 28,322 | +0.47(+2.21%) |
Oct 14, 2005 | 21.42 | 21.44 | 21.28 | 21.38 | 7,402 | +0.06(+0.29%) |
Oct 13, 2005 | 21.39 | 21.44 | 21.25 | 21.31 | 8,046 | +0.00(+0.00%) |
Oct 12, 2005 | 21.46 | 21.52 | 21.24 | 21.31 | 16,092 | -0.07(-0.31%) |
Oct 11, 2005 | 21.24 | 21.44 | 21.24 | 21.38 | 27,679 | +0.14(+0.67%) |
Oct 10, 2005 | 21.44 | 21.59 | 21.16 | 21.24 | 29,932 | -0.51(-2.36%) |
Oct 07, 2005 | 21.52 | 21.75 | 21.52 | 21.75 | 7,724 | +0.31(+1.45%) |
Oct 06, 2005 | 22.25 | 22.25 | 21.44 | 21.44 | 81,106 | -1.12(-4.96%) |
Oct 05, 2005 | 22.83 | 22.90 | 22.53 | 22.56 | 23,173 | -0.28(-1.21%) |
Oct 04, 2005 | 22.84 | 22.84 | 22.56 | 22.83 | 15,126 | -0.00(-0.01%) |
Oct 03, 2005 | 22.65 | 22.84 | 22.65 | 22.84 | 40,875 | +0.26(+1.17%) |
Sep 30, 2005 | 22.34 | 22.57 | 22.34 | 22.57 | 35,403 | +0.18(+0.81%) |
Sep 29, 2005 | 22.46 | 22.60 | 22.37 | 22.39 | 65,013 | -0.09(-0.39%) |
Sep 28, 2005 | 21.90 | 22.49 | 21.90 | 22.48 | 143,867 | +0.51(+2.33%) |
Sep 27, 2005 | 21.75 | 21.97 | 21.75 | 21.97 | 28,644 | +0.28(+1.29%) |
Sep 26, 2005 | 21.75 | 21.75 | 21.69 | 21.69 | 10,299 | -0.11(-0.50%) |
Sep 23, 2005 | 21.80 | 21.80 | 21.64 | 21.80 | 8,046 | +0.05(+0.21%) |
Sep 22, 2005 | 21.83 | 21.90 | 21.56 | 21.75 | 29,610 | -0.06(-0.28%) |
Sep 21, 2005 | 21.66 | 21.83 | 21.66 | 21.81 | 25,104 | +0.22(+1.04%) |
Sep 20, 2005 | 21.52 | 21.59 | 21.47 | 21.59 | 11,908 | +0.14(+0.67%) |
Sep 19, 2005 | 21.17 | 21.68 | 21.13 | 21.44 | 88,187 | +0.28(+1.31%) |
Sep 16, 2005 | 21.03 | 21.24 | 21.03 | 21.17 | 8,689 | +0.04(+0.19%) |
Sep 15, 2005 | 21.24 | 21.26 | 21.13 | 21.13 | 18,023 | -0.11(-0.51%) |
Sep 14, 2005 | 21.24 | 21.24 | 21.13 | 21.24 | 15,448 | +0.08(+0.37%) |
Sep 13, 2005 | 21.16 | 21.17 | 21.07 | 21.16 | 3,218 | +0.02(+0.10%) |
Sep 12, 2005 | 20.97 | 21.19 | 20.82 | 21.14 | 17,058 | -0.21(-0.98%) |
Sep 09, 2005 | 21.28 | 21.38 | 21.28 | 21.35 | 60,829 | +0.06(+0.29%) |
Sep 08, 2005 | 21.30 | 21.31 | 21.22 | 21.28 | 42,484 | -0.09(-0.42%) |
Sep 07, 2005 | 21.44 | 21.44 | 21.30 | 21.37 | 7,080 | -0.14(-0.66%) |
Sep 06, 2005 | 21.62 | 21.62 | 21.50 | 21.52 | 11,908 | -0.12(-0.57%) |
Sep 02, 2005 | 21.67 | 21.69 | 21.55 | 21.64 | 4,184 | -0.03(-0.14%) |