Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.03 | 20.18 | 19.86 | 19.86 | 5,792,911 | -0.18(-0.92%) |
Nov 29, 2005 | 20.43 | 20.51 | 19.89 | 20.04 | 6,607,214 | -0.28(-1.37%) |
Nov 28, 2005 | 20.70 | 20.70 | 20.25 | 20.32 | 3,477,488 | -0.23(-1.11%) |
Nov 25, 2005 | 20.65 | 20.66 | 20.29 | 20.55 | 2,020,586 | -0.02(-0.11%) |
Nov 23, 2005 | 20.42 | 20.75 | 20.36 | 20.57 | 6,734,427 | +0.24(+1.19%) |
Nov 22, 2005 | 19.84 | 20.43 | 19.78 | 20.33 | 9,261,147 | +0.64(+3.25%) |
Nov 21, 2005 | 19.87 | 19.92 | 19.61 | 19.69 | 4,178,863 | -0.10(-0.48%) |
Nov 18, 2005 | 20.14 | 20.14 | 19.59 | 19.79 | 5,585,151 | -0.13(-0.66%) |
Nov 17, 2005 | 19.42 | 19.95 | 19.39 | 19.92 | 6,424,761 | +0.54(+2.77%) |
Nov 16, 2005 | 19.52 | 19.59 | 19.33 | 19.38 | 6,359,045 | -0.14(-0.72%) |
Nov 15, 2005 | 19.95 | 19.98 | 19.44 | 19.52 | 6,321,085 | -0.43(-2.14%) |
Nov 14, 2005 | 19.98 | 20.12 | 19.82 | 19.95 | 3,578,170 | +0.04(+0.22%) |
Nov 11, 2005 | 20.00 | 20.14 | 19.84 | 19.90 | 3,707,969 | -0.09(-0.44%) |
Nov 10, 2005 | 19.97 | 20.10 | 19.82 | 19.99 | 5,122,421 | +0.01(+0.04%) |
Nov 09, 2005 | 19.82 | 20.19 | 19.87 | 19.98 | 6,179,994 | +0.17(+0.85%) |
Nov 08, 2005 | 20.14 | 20.18 | 19.75 | 19.82 | 7,575,261 | -0.52(-2.57%) |
Nov 07, 2005 | 19.87 | 20.37 | 19.90 | 20.34 | 10,465,663 | +0.48(+2.41%) |
Nov 04, 2005 | 19.48 | 19.90 | 19.47 | 19.86 | 9,896,263 | +0.43(+2.19%) |
Nov 03, 2005 | 19.07 | 19.84 | 19.04 | 19.43 | 16,623,071 | +1.43(+7.96%) |
Nov 02, 2005 | 17.81 | 18.01 | 17.56 | 18.00 | 14,855,415 | +0.08(+0.45%) |
Nov 01, 2005 | 17.94 | 18.10 | 17.71 | 17.92 | 12,991,430 | -0.02(-0.12%) |
Oct 31, 2005 | 18.19 | 18.20 | 17.73 | 17.94 | 16,369,052 | -0.52(-2.83%) |
Oct 28, 2005 | 18.37 | 18.49 | 18.06 | 18.46 | 10,662,674 | +0.27(+1.49%) |
Oct 27, 2005 | 18.58 | 18.62 | 18.04 | 18.19 | 8,322,488 | -0.45(-2.41%) |
Oct 26, 2005 | 18.98 | 19.11 | 18.63 | 18.64 | 6,898,512 | -0.37(-1.93%) |
Oct 25, 2005 | 19.26 | 19.33 | 18.78 | 19.01 | 7,559,207 | -0.23(-1.18%) |
Oct 24, 2005 | 19.42 | 19.55 | 19.09 | 19.23 | 4,554,926 | +0.03(+0.15%) |
Oct 21, 2005 | 19.11 | 19.34 | 18.94 | 19.21 | 7,806,695 | +0.30(+1.59%) |
Oct 20, 2005 | 19.46 | 19.77 | 18.81 | 18.90 | 9,751,362 | -0.21(-1.11%) |
Oct 19, 2005 | 18.51 | 19.18 | 18.37 | 19.12 | 8,365,482 | +0.43(+2.28%) |
Oct 18, 2005 | 18.57 | 18.76 | 18.47 | 18.69 | 8,454,056 | +0.13(+0.71%) |
Oct 17, 2005 | 18.37 | 18.59 | 18.19 | 18.56 | 8,251,466 | +0.20(+1.08%) |
Oct 14, 2005 | 18.16 | 18.46 | 18.17 | 18.36 | 8,345,346 | +0.21(+1.13%) |
Oct 13, 2005 | 18.20 | 18.32 | 17.86 | 18.15 | 9,538,024 | -0.04(-0.20%) |
Oct 12, 2005 | 18.19 | 18.27 | 17.82 | 18.19 | 14,933,512 | -0.18(-1.00%) |
Oct 11, 2005 | 18.67 | 18.87 | 18.12 | 18.37 | 12,498,222 | -0.10(-0.52%) |
Oct 10, 2005 | 18.93 | 19.07 | 18.47 | 18.47 | 11,831,406 | -0.33(-1.76%) |
Oct 07, 2005 | 19.68 | 19.70 | 18.46 | 18.80 | 20,371,994 | -0.53(-2.74%) |
Oct 06, 2005 | 20.14 | 20.33 | 18.96 | 19.33 | 26,701,514 | -1.29(-6.24%) |
Oct 05, 2005 | 20.70 | 20.87 | 20.62 | 20.62 | 6,107,067 | -0.26(-1.23%) |
Oct 04, 2005 | 21.15 | 21.34 | 20.87 | 20.87 | 5,527,735 | -0.15(-0.73%) |
Oct 03, 2005 | 21.29 | 21.39 | 20.87 | 21.03 | 5,071,671 | -0.29(-1.38%) |
Sep 30, 2005 | 21.17 | 21.45 | 21.06 | 21.32 | 3,367,417 | +0.24(+1.12%) |
Sep 29, 2005 | 20.87 | 21.21 | 20.62 | 21.09 | 3,977,498 | +0.16(+0.77%) |
Sep 28, 2005 | 21.04 | 21.42 | 20.93 | 20.93 | 5,131,672 | -0.11(-0.52%) |
Sep 27, 2005 | 20.91 | 21.12 | 20.62 | 21.04 | 6,705,039 | +0.29(+1.38%) |
Sep 26, 2005 | 20.93 | 20.94 | 20.53 | 20.75 | 8,373,918 | -0.18(-0.88%) |
Sep 23, 2005 | 20.90 | 21.15 | 20.62 | 20.93 | 6,056,998 | -0.21(-0.97%) |
Sep 22, 2005 | 20.58 | 21.21 | 20.58 | 21.14 | 7,006,542 | +0.69(+3.38%) |
Sep 21, 2005 | 20.58 | 20.80 | 20.34 | 20.45 | 8,628,617 | -0.49(-2.35%) |
Sep 20, 2005 | 21.70 | 21.76 | 20.93 | 20.94 | 8,082,483 | -0.76(-3.52%) |
Sep 19, 2005 | 21.94 | 21.94 | 21.57 | 21.70 | 4,369,071 | -0.24(-1.07%) |
Sep 16, 2005 | 21.57 | 21.94 | 21.43 | 21.94 | 7,721,115 | +0.56(+2.61%) |
Sep 15, 2005 | 21.32 | 21.58 | 21.09 | 21.38 | 2,346,308 | +0.14(+0.66%) |
Sep 14, 2005 | 21.94 | 21.98 | 21.23 | 21.24 | 5,002,826 | -0.70(-3.18%) |
Sep 13, 2005 | 22.23 | 22.31 | 21.82 | 21.94 | 4,199,544 | -0.26(-1.19%) |
Sep 12, 2005 | 21.69 | 22.27 | 21.62 | 22.20 | 4,147,298 | +0.53(+2.44%) |
Sep 09, 2005 | 21.56 | 21.90 | 21.51 | 21.67 | 3,906,749 | +0.29(+1.34%) |
Sep 08, 2005 | 20.76 | 21.64 | 20.73 | 21.39 | 5,886,926 | -0.55(-2.51%) |
Sep 07, 2005 | 21.80 | 21.99 | 21.46 | 21.94 | 5,102,692 | +0.22(+1.02%) |
Sep 06, 2005 | 21.31 | 21.73 | 21.30 | 21.72 | 5,083,508 | +0.43(+2.00%) |
Sep 02, 2005 | 21.42 | 21.54 | 20.98 | 21.29 | 4,038,860 | -0.13(-0.62%) |