Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 21.84 | 21.87 | 21.60 | 21.64 | 2,147,778 | -0.16(-0.74%) |
Nov 29, 2005 | 21.65 | 21.90 | 21.61 | 21.80 | 3,162,844 | +0.20(+0.91%) |
Nov 28, 2005 | 21.72 | 21.72 | 21.58 | 21.60 | 2,697,611 | -0.06(-0.27%) |
Nov 25, 2005 | 21.50 | 21.67 | 21.50 | 21.66 | 266,004 | +0.12(+0.58%) |
Nov 23, 2005 | 21.51 | 21.64 | 21.49 | 21.54 | 1,350,862 | -0.04(-0.17%) |
Nov 22, 2005 | 21.38 | 21.62 | 21.38 | 21.57 | 2,828,419 | +0.07(+0.31%) |
Nov 21, 2005 | 21.43 | 21.55 | 20.76 | 21.51 | 3,394,295 | +0.14(+0.65%) |
Nov 18, 2005 | 21.35 | 21.49 | 21.26 | 21.37 | 2,992,547 | +0.06(+0.27%) |
Nov 17, 2005 | 21.10 | 21.34 | 21.09 | 21.31 | 2,682,528 | +0.26(+1.25%) |
Nov 16, 2005 | 21.01 | 21.12 | 20.95 | 21.05 | 2,749,441 | +0.03(+0.16%) |
Nov 15, 2005 | 21.08 | 21.19 | 20.98 | 21.01 | 2,061,121 | -0.06(-0.26%) |
Nov 14, 2005 | 21.08 | 21.33 | 21.00 | 21.07 | 8,445,221 | +0.20(+0.98%) |
Nov 11, 2005 | 20.62 | 20.87 | 20.57 | 20.87 | 1,679,254 | +0.28(+1.38%) |
Nov 10, 2005 | 20.31 | 20.62 | 20.22 | 20.58 | 3,672,503 | +0.28(+1.40%) |
Nov 09, 2005 | 20.27 | 20.49 | 20.27 | 20.30 | 2,823,346 | -0.02(-0.11%) |
Nov 08, 2005 | 20.38 | 20.42 | 20.26 | 20.32 | 2,272,141 | -0.10(-0.50%) |
Nov 07, 2005 | 20.33 | 20.46 | 19.76 | 20.42 | 3,118,693 | +0.11(+0.54%) |
Nov 04, 2005 | 20.36 | 20.41 | 20.14 | 20.31 | 2,556,108 | -0.03(-0.14%) |
Nov 03, 2005 | 20.48 | 20.56 | 20.27 | 20.34 | 7,165,384 | -0.07(-0.32%) |
Nov 02, 2005 | 20.17 | 20.46 | 20.12 | 20.41 | 2,228,676 | +0.24(+1.19%) |
Nov 01, 2005 | 20.20 | 20.25 | 20.06 | 20.17 | 2,965,261 | +0.07(+0.33%) |
Oct 31, 2005 | 20.20 | 21.46 | 20.09 | 20.10 | 3,571,311 | +0.06(+0.29%) |
Oct 28, 2005 | 19.80 | 20.09 | 19.76 | 20.04 | 2,513,465 | +0.31(+1.59%) |
Oct 27, 2005 | 19.92 | 20.06 | 19.47 | 19.73 | 3,833,339 | -0.20(-1.02%) |
Oct 26, 2005 | 19.73 | 20.19 | 19.73 | 19.93 | 8,197,042 | +0.16(+0.81%) |
Oct 25, 2005 | 19.79 | 19.97 | 19.66 | 19.77 | 3,683,746 | -0.01(-0.07%) |
Oct 24, 2005 | 19.45 | 19.79 | 19.37 | 19.79 | 3,871,320 | +0.44(+2.30%) |
Oct 21, 2005 | 19.14 | 19.44 | 19.11 | 19.34 | 2,949,081 | +0.18(+0.91%) |
Oct 20, 2005 | 19.32 | 19.55 | 19.09 | 19.17 | 7,916,640 | -0.13(-0.68%) |
Oct 19, 2005 | 19.02 | 19.32 | 18.91 | 19.30 | 3,281,449 | +0.16(+0.84%) |
Oct 18, 2005 | 19.33 | 19.36 | 19.12 | 19.14 | 1,463,571 | -0.20(-1.06%) |
Oct 17, 2005 | 19.18 | 19.35 | 19.18 | 19.34 | 2,436,543 | +0.15(+0.76%) |
Oct 14, 2005 | 19.16 | 19.24 | 19.01 | 19.20 | 2,259,527 | +0.07(+0.34%) |
Oct 13, 2005 | 19.14 | 19.21 | 18.95 | 19.13 | 2,114,321 | -0.03(-0.15%) |
Oct 12, 2005 | 19.34 | 19.41 | 19.06 | 19.16 | 2,285,030 | -0.15(-0.79%) |
Oct 11, 2005 | 19.43 | 19.50 | 19.30 | 19.31 | 2,767,540 | +0.02(+0.11%) |
Oct 10, 2005 | 19.39 | 19.47 | 19.28 | 19.29 | 3,047,530 | -0.10(-0.53%) |
Oct 07, 2005 | 19.28 | 19.49 | 19.28 | 19.39 | 2,497,834 | +0.19(+0.99%) |
Oct 06, 2005 | 19.35 | 19.44 | 19.05 | 19.20 | 6,619,253 | -0.10(-0.53%) |
Oct 05, 2005 | 19.70 | 19.75 | 19.30 | 19.30 | 6,351,466 | -0.45(-2.29%) |
Oct 04, 2005 | 19.93 | 20.34 | 19.76 | 19.76 | 1,619,746 | -0.22(-1.10%) |
Oct 03, 2005 | 20.08 | 20.09 | 19.89 | 19.98 | 1,535,419 | -0.08(-0.40%) |
Sep 30, 2005 | 19.90 | 20.11 | 19.87 | 20.06 | 2,205,366 | +0.15(+0.77%) |
Sep 29, 2005 | 19.75 | 19.92 | 19.64 | 19.90 | 3,395,803 | +0.12(+0.59%) |
Sep 28, 2005 | 19.76 | 19.87 | 19.70 | 19.79 | 8,387,358 | +0.06(+0.30%) |
Sep 27, 2005 | 19.71 | 19.84 | 19.63 | 19.73 | 3,139,397 | +0.00(+0.00%) |
Sep 26, 2005 | 19.87 | 19.93 | 19.65 | 19.73 | 2,616,301 | -0.02(-0.11%) |
Sep 23, 2005 | 19.75 | 19.82 | 19.51 | 19.75 | 3,077,284 | +0.01(+0.07%) |
Sep 22, 2005 | 19.69 | 19.75 | 19.52 | 19.74 | 4,827,427 | +0.12(+0.59%) |
Sep 21, 2005 | 19.74 | 19.82 | 19.56 | 19.62 | 5,508,206 | -0.23(-1.14%) |
Sep 20, 2005 | 20.27 | 20.31 | 19.84 | 19.84 | 4,432,123 | -0.31(-1.52%) |
Sep 19, 2005 | 20.40 | 20.40 | 20.11 | 20.15 | 3,152,972 | -0.15(-0.72%) |
Sep 16, 2005 | 20.17 | 20.38 | 20.17 | 20.30 | 3,947,831 | +0.03(+0.14%) |
Sep 15, 2005 | 20.25 | 20.37 | 20.24 | 20.27 | 273,134 | -0.06(-0.29%) |
Sep 14, 2005 | 20.25 | 20.41 | 20.23 | 20.33 | 2,807,303 | +0.07(+0.36%) |
Sep 13, 2005 | 20.46 | 20.46 | 20.25 | 20.25 | 2,617,398 | -0.22(-1.07%) |
Sep 12, 2005 | 20.39 | 20.50 | 20.38 | 20.47 | 2,315,196 | +0.05(+0.25%) |
Sep 09, 2005 | 20.24 | 20.43 | 20.24 | 20.42 | 2,281,877 | +0.21(+1.05%) |
Sep 08, 2005 | 20.38 | 20.38 | 20.20 | 20.21 | 2,572,150 | -0.11(-0.54%) |
Sep 07, 2005 | 20.23 | 20.36 | 20.18 | 20.32 | 4,187,920 | +0.12(+0.61%) |
Sep 06, 2005 | 20.03 | 20.19 | 20.03 | 20.19 | 2,513,739 | +0.14(+0.69%) |
Sep 02, 2005 | 20.07 | 20.17 | 20.00 | 20.06 | 1,890,823 | -0.01(-0.07%) |