Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.72 | 20.94 | 20.52 | 20.66 | 609,261 | -0.77(-3.58%) |
Nov 29, 2005 | 21.66 | 21.78 | 21.35 | 21.43 | 164,398 | -0.20(-0.92%) |
Nov 28, 2005 | 22.13 | 22.16 | 21.55 | 21.63 | 372,442 | -0.25(-1.13%) |
Nov 25, 2005 | 21.90 | 21.99 | 21.73 | 21.87 | 163,752 | +0.43(+2.02%) |
Nov 23, 2005 | 21.47 | 21.52 | 21.31 | 21.44 | 232,938 | -0.29(-1.34%) |
Nov 22, 2005 | 21.45 | 21.80 | 21.24 | 21.73 | 800,008 | +0.10(+0.46%) |
Nov 21, 2005 | 21.39 | 21.71 | 21.22 | 21.63 | 375,352 | +0.25(+1.16%) |
Nov 18, 2005 | 21.43 | 21.46 | 21.00 | 21.39 | 696,390 | +0.92(+4.50%) |
Nov 17, 2005 | 20.56 | 20.63 | 20.16 | 20.46 | 552,845 | +0.75(+3.83%) |
Nov 16, 2005 | 19.55 | 19.80 | 19.46 | 19.71 | 562,867 | +0.13(+0.66%) |
Nov 15, 2005 | 19.64 | 19.85 | 19.46 | 19.58 | 317,158 | -0.04(-0.22%) |
Nov 14, 2005 | 19.70 | 19.75 | 19.55 | 19.62 | 137,887 | +0.20(+1.02%) |
Nov 11, 2005 | 19.12 | 19.46 | 19.05 | 19.42 | 349,003 | +0.02(+0.10%) |
Nov 10, 2005 | 19.83 | 19.83 | 18.99 | 19.41 | 696,390 | -0.62(-3.09%) |
Nov 09, 2005 | 19.96 | 20.12 | 19.86 | 20.02 | 393,134 | -0.19(-0.92%) |
Nov 08, 2005 | 19.96 | 20.35 | 19.96 | 20.21 | 224,694 | +0.43(+2.16%) |
Nov 07, 2005 | 20.25 | 20.25 | 19.55 | 19.78 | 469,594 | -0.48(-2.35%) |
Nov 04, 2005 | 20.42 | 20.48 | 20.02 | 20.26 | 375,675 | -0.19(-0.94%) |
Nov 03, 2005 | 20.51 | 20.74 | 20.39 | 20.45 | 466,200 | +0.06(+0.27%) |
Nov 02, 2005 | 19.83 | 20.55 | 19.79 | 20.40 | 974,914 | +0.41(+2.07%) |
Nov 01, 2005 | 19.78 | 20.25 | 19.73 | 19.98 | 596,813 | +0.20(+1.00%) |
Oct 31, 2005 | 19.67 | 19.91 | 19.59 | 19.78 | 476,222 | +0.14(+0.69%) |
Oct 28, 2005 | 19.14 | 19.80 | 19.02 | 19.65 | 399,115 | +0.49(+2.58%) |
Oct 27, 2005 | 19.71 | 19.72 | 19.15 | 19.15 | 345,124 | -0.45(-2.30%) |
Oct 26, 2005 | 19.97 | 20.11 | 19.58 | 19.60 | 475,899 | -0.30(-1.52%) |
Oct 25, 2005 | 19.73 | 19.94 | 19.64 | 19.91 | 737,449 | -0.02(-0.09%) |
Oct 24, 2005 | 19.56 | 20.01 | 19.49 | 19.93 | 581,942 | +0.51(+2.65%) |
Oct 21, 2005 | 19.27 | 19.71 | 19.11 | 19.41 | 700,108 | +0.06(+0.32%) |
Oct 20, 2005 | 19.93 | 20.05 | 19.21 | 19.35 | 1,047,980 | -1.25(-6.07%) |
Oct 19, 2005 | 20.03 | 20.64 | 19.85 | 20.60 | 819,406 | +0.19(+0.94%) |
Oct 18, 2005 | 20.86 | 20.91 | 20.33 | 20.41 | 662,767 | -1.10(-5.12%) |
Oct 17, 2005 | 21.06 | 21.89 | 20.85 | 21.51 | 864,830 | +1.24(+6.10%) |
Oct 14, 2005 | 19.93 | 20.46 | 19.71 | 20.27 | 1,486,700 | -0.51(-2.47%) |
Oct 13, 2005 | 20.64 | 20.79 | 20.03 | 20.79 | 945,494 | -0.43(-2.04%) |
Oct 12, 2005 | 21.48 | 21.55 | 21.04 | 21.22 | 688,469 | -1.21(-5.41%) |
Oct 11, 2005 | 22.08 | 22.62 | 21.87 | 22.43 | 673,113 | +1.31(+6.18%) |
Oct 10, 2005 | 21.24 | 21.54 | 21.03 | 21.13 | 493,034 | -0.15(-0.70%) |
Oct 07, 2005 | 20.91 | 21.49 | 20.80 | 21.27 | 1,218,037 | +0.30(+1.42%) |
Oct 06, 2005 | 21.58 | 21.79 | 20.74 | 20.98 | 1,281,242 | -1.60(-7.07%) |
Oct 05, 2005 | 23.39 | 23.83 | 23.39 | 22.57 | 92,949 | -1.26(-5.27%) |
Oct 04, 2005 | 24.16 | 24.28 | 23.83 | 23.83 | 750,058 | -0.40(-1.66%) |
Oct 03, 2005 | 24.15 | 24.36 | 24.06 | 24.23 | 551,875 | +0.30(+1.24%) |
Sep 30, 2005 | 23.98 | 24.12 | 23.88 | 23.93 | 259,125 | +0.38(+1.63%) |
Sep 29, 2005 | 23.54 | 23.58 | 23.38 | 23.55 | 272,542 | +0.07(+0.32%) |
Sep 28, 2005 | 23.41 | 23.62 | 23.41 | 23.48 | 320,876 | +0.07(+0.32%) |
Sep 27, 2005 | 23.43 | 23.66 | 23.29 | 23.40 | 350,781 | +0.39(+1.69%) |
Sep 26, 2005 | 22.42 | 23.05 | 22.31 | 23.01 | 472,989 | +0.88(+4.00%) |
Sep 23, 2005 | 22.13 | 22.49 | 21.82 | 22.13 | 405,258 | -0.14(-0.64%) |
Sep 22, 2005 | 22.30 | 22.68 | 22.00 | 22.27 | 333,646 | +0.30(+1.38%) |
Sep 21, 2005 | 21.90 | 22.02 | 21.84 | 21.97 | 339,304 | +0.36(+1.69%) |
Sep 20, 2005 | 21.87 | 21.90 | 21.53 | 21.60 | 275,129 | -0.30(-1.36%) |
Sep 19, 2005 | 21.74 | 22.11 | 21.65 | 21.90 | 828,620 | -0.09(-0.39%) |
Sep 16, 2005 | 21.95 | 22.02 | 21.81 | 21.99 | 237,949 | +0.32(+1.46%) |
Sep 15, 2005 | 21.77 | 21.84 | 21.37 | 21.67 | 327,019 | +0.34(+1.59%) |
Sep 14, 2005 | 21.28 | 21.43 | 21.14 | 21.33 | 467,008 | -0.46(-2.10%) |
Sep 13, 2005 | 21.99 | 22.02 | 21.70 | 21.79 | 159,872 | -0.08(-0.37%) |
Sep 12, 2005 | 22.33 | 22.37 | 21.82 | 21.87 | 338,657 | -0.07(-0.31%) |
Sep 09, 2005 | 21.82 | 21.95 | 21.72 | 21.94 | 438,719 | +0.23(+1.05%) |
Sep 08, 2005 | 21.76 | 21.86 | 21.60 | 21.71 | 894,574 | +0.15(+0.72%) |
Sep 07, 2005 | 21.07 | 21.65 | 20.98 | 21.55 | 1,086,776 | +0.10(+0.46%) |
Sep 06, 2005 | 21.72 | 21.78 | 21.35 | 21.45 | 400,893 | -0.62(-2.83%) |
Sep 02, 2005 | 22.42 | 22.42 | 21.78 | 22.08 | 580,810 | -0.20(-0.92%) |