Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.63 | 21.72 | 21.24 | 21.34 | 2,232,104 | -0.27(-1.25%) |
Nov 29, 2005 | 21.76 | 21.88 | 21.57 | 21.62 | 1,879,610 | -0.01(-0.06%) |
Nov 28, 2005 | 21.58 | 21.74 | 21.49 | 21.63 | 1,876,813 | +0.08(+0.39%) |
Nov 25, 2005 | 21.49 | 21.56 | 21.39 | 21.54 | 1,040,395 | -0.19(-0.86%) |
Nov 23, 2005 | 21.62 | 21.87 | 21.62 | 21.73 | 1,924,972 | +0.07(+0.33%) |
Nov 22, 2005 | 21.54 | 21.70 | 21.32 | 21.66 | 3,337,904 | +0.10(+0.48%) |
Nov 21, 2005 | 21.28 | 21.65 | 21.07 | 21.56 | 2,032,166 | +0.07(+0.33%) |
Nov 18, 2005 | 21.82 | 21.85 | 21.28 | 21.49 | 2,199,791 | +0.14(+0.66%) |
Nov 17, 2005 | 21.18 | 21.43 | 21.07 | 21.34 | 1,812,808 | +0.28(+1.34%) |
Nov 16, 2005 | 21.22 | 21.26 | 20.93 | 21.06 | 1,578,381 | -0.12(-0.58%) |
Nov 15, 2005 | 21.44 | 21.51 | 21.06 | 21.18 | 2,121,959 | -0.30(-1.38%) |
Nov 14, 2005 | 21.38 | 21.48 | 21.10 | 21.48 | 1,370,209 | -0.04(-0.18%) |
Nov 11, 2005 | 21.51 | 21.57 | 21.40 | 21.52 | 1,280,260 | +0.01(+0.03%) |
Nov 10, 2005 | 21.21 | 21.56 | 21.16 | 21.51 | 2,294,245 | +0.35(+1.67%) |
Nov 09, 2005 | 20.95 | 21.24 | 20.91 | 21.16 | 2,152,098 | +0.26(+1.26%) |
Nov 08, 2005 | 20.78 | 21.06 | 20.72 | 20.89 | 2,297,663 | -0.09(-0.43%) |
Nov 07, 2005 | 20.75 | 20.98 | 20.71 | 20.98 | 1,705,770 | +0.24(+1.15%) |
Nov 04, 2005 | 20.80 | 20.94 | 20.64 | 20.75 | 1,852,112 | -0.06(-0.28%) |
Nov 03, 2005 | 20.92 | 21.12 | 20.67 | 20.80 | 1,784,068 | -0.11(-0.52%) |
Nov 02, 2005 | 20.69 | 21.00 | 20.65 | 20.91 | 1,744,142 | +0.16(+0.78%) |
Nov 01, 2005 | 20.69 | 20.86 | 20.62 | 20.75 | 1,990,687 | +0.00(+0.00%) |
Oct 31, 2005 | 20.69 | 20.86 | 20.65 | 20.75 | 2,736,068 | +0.08(+0.37%) |
Oct 28, 2005 | 20.24 | 20.71 | 20.24 | 20.68 | 2,617,068 | +0.42(+2.07%) |
Oct 27, 2005 | 20.14 | 20.43 | 20.06 | 20.26 | 1,989,288 | +0.04(+0.19%) |
Oct 26, 2005 | 20.04 | 20.41 | 20.04 | 20.22 | 1,926,837 | +0.04(+0.22%) |
Oct 25, 2005 | 20.26 | 20.39 | 20.07 | 20.17 | 1,819,643 | -0.18(-0.89%) |
Oct 24, 2005 | 20.17 | 20.36 | 20.13 | 20.35 | 1,717,266 | +0.24(+1.18%) |
Oct 21, 2005 | 20.20 | 20.29 | 19.94 | 20.12 | 2,755,332 | +0.12(+0.61%) |
Oct 20, 2005 | 20.23 | 20.41 | 19.87 | 19.99 | 2,207,248 | -0.23(-1.11%) |
Oct 19, 2005 | 19.61 | 20.23 | 19.38 | 20.22 | 2,169,653 | +0.39(+1.95%) |
Oct 18, 2005 | 20.18 | 20.21 | 19.82 | 19.83 | 3,049,259 | -0.35(-1.72%) |
Oct 17, 2005 | 20.20 | 20.51 | 20.01 | 20.18 | 2,168,255 | -0.06(-0.29%) |
Oct 14, 2005 | 20.09 | 20.35 | 19.99 | 20.24 | 2,793,082 | +0.15(+0.77%) |
Oct 13, 2005 | 19.89 | 20.20 | 19.85 | 20.08 | 2,450,996 | +0.20(+1.00%) |
Oct 12, 2005 | 19.95 | 20.22 | 19.76 | 19.88 | 2,124,756 | -0.15(-0.77%) |
Oct 11, 2005 | 20.06 | 20.23 | 19.95 | 20.04 | 1,798,516 | -0.05(-0.22%) |
Oct 10, 2005 | 20.38 | 20.48 | 20.07 | 20.08 | 1,959,927 | -0.33(-1.64%) |
Oct 07, 2005 | 20.41 | 20.50 | 20.33 | 20.42 | 1,453,944 | +0.06(+0.32%) |
Oct 06, 2005 | 20.28 | 20.66 | 20.21 | 20.35 | 1,963,034 | +0.10(+0.48%) |
Oct 05, 2005 | 20.46 | 20.44 | 20.26 | 20.26 | 1,702,818 | -0.21(-1.04%) |
Oct 04, 2005 | 20.92 | 21.07 | 20.46 | 20.47 | 1,483,461 | -0.41(-1.94%) |
Oct 03, 2005 | 20.76 | 20.99 | 20.73 | 20.88 | 2,008,863 | +0.12(+0.56%) |
Sep 30, 2005 | 20.82 | 20.93 | 20.68 | 20.76 | 2,963,970 | -0.12(-0.59%) |
Sep 29, 2005 | 20.48 | 20.89 | 20.42 | 20.88 | 3,330,136 | +0.33(+1.60%) |
Sep 28, 2005 | 20.60 | 20.65 | 20.43 | 20.55 | 2,284,458 | +0.01(+0.03%) |
Sep 27, 2005 | 20.52 | 20.59 | 20.37 | 20.55 | 3,033,723 | +0.08(+0.41%) |
Sep 26, 2005 | 20.66 | 20.72 | 20.41 | 20.46 | 3,170,434 | -0.14(-0.66%) |
Sep 23, 2005 | 20.61 | 20.68 | 20.56 | 20.60 | 3,393,520 | -0.07(-0.34%) |
Sep 22, 2005 | 20.71 | 20.79 | 20.53 | 20.67 | 2,781,742 | -0.07(-0.34%) |
Sep 21, 2005 | 21.05 | 21.04 | 20.68 | 20.74 | 2,313,664 | -0.31(-1.47%) |
Sep 20, 2005 | 21.05 | 21.49 | 21.01 | 21.05 | 2,626,700 | -0.13(-0.61%) |
Sep 19, 2005 | 21.36 | 21.36 | 21.13 | 21.18 | 2,274,050 | -0.27(-1.26%) |
Sep 16, 2005 | 21.34 | 21.47 | 21.29 | 21.45 | 3,735,295 | +0.24(+1.12%) |
Sep 15, 2005 | 21.28 | 21.34 | 21.07 | 21.21 | 1,692,876 | -0.07(-0.33%) |
Sep 14, 2005 | 21.25 | 21.29 | 21.12 | 21.28 | 1,871,376 | +0.03(+0.15%) |
Sep 13, 2005 | 21.40 | 21.44 | 21.24 | 21.25 | 1,492,782 | -0.21(-0.99%) |
Sep 12, 2005 | 21.44 | 21.62 | 21.34 | 21.46 | 1,611,937 | -0.08(-0.36%) |
Sep 09, 2005 | 21.47 | 21.62 | 21.42 | 21.54 | 1,083,894 | +0.08(+0.36%) |
Sep 08, 2005 | 21.54 | 21.54 | 21.36 | 21.46 | 1,406,250 | -0.09(-0.42%) |
Sep 07, 2005 | 21.38 | 21.56 | 21.25 | 21.55 | 1,789,971 | +0.05(+0.21%) |
Sep 06, 2005 | 21.40 | 21.67 | 21.40 | 21.51 | 1,453,788 | +0.12(+0.54%) |
Sep 02, 2005 | 21.50 | 21.60 | 21.39 | 21.39 | 1,336,342 | -0.07(-0.33%) |