Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.08 | 20.08 | 19.99 | 20.04 | 15,174 | -0.10(-0.50%) |
Nov 29, 2005 | 20.22 | 20.24 | 20.12 | 20.14 | 11,380 | -0.09(-0.47%) |
Nov 28, 2005 | 20.09 | 20.24 | 20.09 | 20.23 | 118,504 | +0.13(+0.63%) |
Nov 25, 2005 | 20.20 | 20.20 | 20.05 | 20.11 | 5,600 | -0.14(-0.68%) |
Nov 23, 2005 | 20.08 | 20.24 | 20.04 | 20.24 | 14,090 | +0.16(+0.80%) |
Nov 22, 2005 | 19.86 | 20.08 | 19.79 | 20.08 | 13,909 | +0.12(+0.61%) |
Nov 21, 2005 | 19.95 | 20.03 | 19.87 | 19.96 | 103,149 | +0.04(+0.19%) |
Nov 18, 2005 | 19.93 | 19.98 | 19.78 | 19.92 | 31,974 | +0.08(+0.42%) |
Nov 17, 2005 | 19.66 | 19.84 | 19.62 | 19.84 | 31,793 | +0.25(+1.27%) |
Nov 16, 2005 | 19.56 | 19.62 | 19.47 | 19.59 | 34,684 | -0.02(-0.08%) |
Nov 15, 2005 | 19.66 | 19.77 | 19.55 | 19.61 | 33,238 | -0.17(-0.84%) |
Nov 14, 2005 | 19.83 | 19.90 | 19.73 | 19.77 | 30,529 | -0.09(-0.47%) |
Nov 11, 2005 | 19.81 | 19.87 | 19.75 | 19.87 | 43,355 | +0.05(+0.25%) |
Nov 10, 2005 | 19.79 | 19.86 | 19.64 | 19.82 | 28,180 | -0.01(-0.03%) |
Nov 09, 2005 | 19.73 | 19.87 | 19.66 | 19.82 | 100,981 | +0.09(+0.45%) |
Nov 08, 2005 | 19.64 | 19.80 | 19.64 | 19.73 | 107,665 | -0.08(-0.42%) |
Nov 07, 2005 | 19.82 | 19.87 | 19.72 | 19.82 | 218,763 | +0.04(+0.22%) |
Nov 04, 2005 | 19.96 | 20.03 | 19.70 | 19.77 | 444,209 | -0.22(-1.11%) |
Nov 03, 2005 | 20.27 | 20.27 | 19.97 | 19.99 | 23,303 | -0.24(-1.18%) |
Nov 02, 2005 | 20.05 | 20.24 | 19.96 | 20.23 | 8,851 | +0.19(+0.94%) |
Nov 01, 2005 | 20.10 | 20.11 | 20.01 | 20.04 | 9,935 | -0.17(-0.85%) |
Oct 31, 2005 | 20.17 | 20.26 | 20.09 | 20.22 | 17,703 | +0.03(+0.14%) |
Oct 28, 2005 | 20.09 | 20.19 | 20.06 | 20.19 | 7,225 | +0.07(+0.33%) |
Oct 27, 2005 | 20.25 | 20.25 | 20.12 | 20.12 | 7,406 | -0.11(-0.55%) |
Oct 26, 2005 | 20.23 | 20.34 | 20.21 | 20.23 | 16,980 | -0.09(-0.44%) |
Oct 25, 2005 | 20.41 | 20.42 | 20.28 | 20.32 | 26,013 | -0.10(-0.49%) |
Oct 24, 2005 | 20.01 | 20.42 | 20.01 | 20.42 | 37,393 | +0.41(+2.05%) |
Oct 21, 2005 | 20.09 | 20.09 | 19.96 | 20.01 | 11,200 | +0.16(+0.81%) |
Oct 20, 2005 | 20.14 | 20.14 | 19.85 | 19.85 | 42,090 | -0.49(-2.42%) |
Oct 19, 2005 | 19.90 | 20.34 | 19.87 | 20.34 | 37,755 | +0.14(+0.71%) |
Oct 18, 2005 | 20.37 | 20.37 | 20.19 | 20.20 | 23,664 | -0.38(-1.86%) |
Oct 17, 2005 | 20.59 | 20.65 | 20.51 | 20.58 | 130,607 | -0.15(-0.72%) |
Oct 14, 2005 | 20.47 | 20.73 | 20.47 | 20.73 | 87,432 | +0.32(+1.55%) |
Oct 13, 2005 | 20.26 | 20.42 | 20.18 | 20.42 | 56,542 | -0.15(-0.73%) |
Oct 12, 2005 | 20.76 | 20.80 | 20.57 | 20.57 | 17,703 | -0.25(-1.20%) |
Oct 11, 2005 | 20.92 | 20.92 | 20.75 | 20.81 | 41,910 | -0.02(-0.11%) |
Oct 10, 2005 | 20.92 | 20.96 | 20.83 | 20.84 | 109,652 | -0.01(-0.05%) |
Oct 07, 2005 | 20.87 | 20.90 | 20.80 | 20.85 | 34,684 | -0.03(-0.13%) |
Oct 06, 2005 | 20.73 | 20.91 | 20.68 | 20.88 | 182,453 | +0.25(+1.21%) |
Oct 05, 2005 | 20.68 | 20.78 | 20.62 | 20.63 | 53,471 | +0.00(+0.00%) |
Oct 04, 2005 | 20.71 | 20.88 | 20.63 | 20.63 | 32,877 | -0.12(-0.56%) |
Oct 03, 2005 | 20.80 | 20.80 | 20.64 | 20.74 | 237,188 | -0.15(-0.72%) |
Sep 30, 2005 | 20.92 | 21.01 | 20.87 | 20.89 | 29,806 | -0.14(-0.68%) |
Sep 29, 2005 | 20.80 | 21.06 | 20.71 | 21.04 | 52,568 | +0.28(+1.33%) |
Sep 28, 2005 | 20.81 | 20.81 | 20.64 | 20.76 | 22,761 | +0.24(+1.19%) |
Sep 27, 2005 | 20.61 | 20.62 | 20.45 | 20.52 | 13,006 | -0.08(-0.38%) |
Sep 26, 2005 | 20.59 | 20.69 | 20.53 | 20.59 | 16,619 | +0.08(+0.40%) |
Sep 23, 2005 | 20.51 | 20.57 | 20.48 | 20.51 | 18,064 | -0.02(-0.11%) |
Sep 22, 2005 | 20.58 | 20.58 | 20.43 | 20.53 | 12,103 | +0.06(+0.30%) |
Sep 21, 2005 | 20.55 | 20.63 | 20.41 | 20.47 | 17,703 | +0.08(+0.41%) |
Sep 20, 2005 | 20.49 | 20.63 | 20.39 | 20.39 | 58,890 | -0.06(-0.27%) |
Sep 19, 2005 | 20.62 | 20.62 | 20.44 | 20.44 | 43,535 | -0.30(-1.44%) |
Sep 16, 2005 | 20.65 | 20.77 | 20.59 | 20.74 | 13,367 | +0.25(+1.24%) |
Sep 15, 2005 | 20.50 | 20.54 | 20.47 | 20.49 | 21,858 | -0.05(-0.24%) |
Sep 14, 2005 | 20.67 | 20.72 | 20.54 | 20.54 | 40,645 | +0.02(+0.08%) |
Sep 13, 2005 | 20.68 | 20.68 | 20.50 | 20.52 | 146,323 | -0.14(-0.70%) |
Sep 12, 2005 | 20.73 | 20.75 | 20.64 | 20.66 | 69,187 | -0.28(-1.32%) |
Sep 09, 2005 | 20.88 | 21.00 | 20.83 | 20.94 | 31,251 | +0.18(+0.88%) |
Sep 08, 2005 | 20.81 | 20.86 | 20.65 | 20.76 | 159,691 | -0.04(-0.21%) |
Sep 07, 2005 | 20.84 | 20.87 | 20.73 | 20.80 | 226,169 | -0.04(-0.19%) |
Sep 06, 2005 | 20.67 | 20.86 | 20.67 | 20.84 | 120,491 | +0.44(+2.14%) |
Sep 02, 2005 | 20.37 | 20.45 | 20.33 | 20.40 | 26,193 | +0.10(+0.49%) |