Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.60 | 22.65 | 22.39 | 22.51 | 1,732,800 | -0.03(-0.13%) |
Nov 29, 2005 | 22.62 | 22.71 | 22.49 | 22.54 | 1,377,600 | -0.03(-0.13%) |
Nov 28, 2005 | 23.07 | 23.10 | 22.56 | 22.57 | 1,387,300 | -0.54(-2.34%) |
Nov 25, 2005 | 23.18 | 23.24 | 22.75 | 23.11 | 708,500 | -0.01(-0.04%) |
Nov 23, 2005 | 23.35 | 23.69 | 23.03 | 23.12 | 920,700 | -0.33(-1.41%) |
Nov 22, 2005 | 23.65 | 23.70 | 23.05 | 23.45 | 1,339,800 | -0.15(-0.64%) |
Nov 21, 2005 | 23.24 | 23.75 | 22.99 | 23.60 | 1,275,200 | +0.36(+1.55%) |
Nov 18, 2005 | 23.52 | 23.62 | 23.05 | 23.24 | 1,289,500 | +0.19(+0.82%) |
Nov 17, 2005 | 22.86 | 23.05 | 22.39 | 23.05 | 1,287,700 | +0.21(+0.92%) |
Nov 16, 2005 | 22.92 | 23.09 | 22.72 | 22.84 | 754,100 | +0.03(+0.13%) |
Nov 15, 2005 | 23.53 | 23.54 | 22.75 | 22.81 | 1,395,500 | -0.84(-3.55%) |
Nov 14, 2005 | 24.03 | 24.50 | 23.57 | 23.65 | 979,800 | -0.37(-1.54%) |
Nov 11, 2005 | 24.10 | 24.28 | 23.75 | 24.02 | 672,300 | -0.03(-0.12%) |
Nov 10, 2005 | 23.05 | 24.23 | 23.03 | 24.05 | 2,005,600 | +1.03(+4.47%) |
Nov 09, 2005 | 22.90 | 23.18 | 22.89 | 23.02 | 983,000 | +0.04(+0.17%) |
Nov 08, 2005 | 23.61 | 23.61 | 22.97 | 22.98 | 936,600 | -0.63(-2.67%) |
Nov 07, 2005 | 23.44 | 23.79 | 23.39 | 23.61 | 1,092,300 | +0.18(+0.77%) |
Nov 04, 2005 | 23.00 | 23.45 | 22.75 | 23.43 | 1,604,800 | +0.44(+1.91%) |
Nov 03, 2005 | 23.25 | 23.25 | 22.60 | 22.99 | 2,475,900 | +0.61(+2.73%) |
Nov 02, 2005 | 21.80 | 22.65 | 21.77 | 22.38 | 1,466,100 | +0.50(+2.29%) |
Nov 01, 2005 | 22.14 | 22.19 | 21.67 | 21.88 | 1,429,800 | -0.26(-1.17%) |
Oct 31, 2005 | 21.66 | 22.25 | 21.63 | 22.14 | 2,188,200 | +0.63(+2.93%) |
Oct 28, 2005 | 20.87 | 21.65 | 20.87 | 21.51 | 1,623,300 | +0.64(+3.07%) |
Oct 27, 2005 | 21.55 | 21.85 | 20.77 | 20.87 | 1,577,600 | -0.79(-3.65%) |
Oct 26, 2005 | 21.58 | 21.93 | 21.40 | 21.66 | 1,439,800 | +0.00(+0.00%) |
Oct 25, 2005 | 22.38 | 22.55 | 21.59 | 21.66 | 1,478,300 | -0.72(-3.22%) |
Oct 24, 2005 | 22.04 | 22.45 | 21.96 | 22.38 | 1,270,200 | +0.42(+1.91%) |
Oct 21, 2005 | 22.78 | 23.25 | 21.83 | 21.96 | 2,232,100 | -0.47(-2.10%) |
Oct 20, 2005 | 21.76 | 22.89 | 21.57 | 22.43 | 3,336,300 | +0.75(+3.46%) |
Oct 19, 2005 | 21.18 | 21.70 | 20.86 | 21.68 | 1,326,800 | +0.51(+2.41%) |
Oct 18, 2005 | 21.62 | 21.77 | 21.09 | 21.17 | 1,534,700 | -0.36(-1.67%) |
Oct 17, 2005 | 21.72 | 22.00 | 21.47 | 21.53 | 2,047,000 | -0.10(-0.46%) |
Oct 14, 2005 | 21.18 | 21.88 | 21.13 | 21.63 | 2,292,600 | +0.53(+2.51%) |
Oct 13, 2005 | 20.54 | 21.25 | 20.47 | 21.10 | 2,238,100 | +0.48(+2.33%) |
Oct 12, 2005 | 20.62 | 20.71 | 20.41 | 20.62 | 1,613,600 | -0.09(-0.43%) |
Oct 11, 2005 | 21.41 | 21.60 | 20.64 | 20.71 | 1,724,500 | -0.80(-3.72%) |
Oct 10, 2005 | 21.01 | 21.68 | 20.99 | 21.51 | 2,384,400 | +0.75(+3.61%) |
Oct 07, 2005 | 20.99 | 21.02 | 20.61 | 20.76 | 1,952,100 | -0.23(-1.10%) |
Oct 06, 2005 | 20.79 | 21.48 | 20.73 | 20.99 | 2,876,200 | +0.19(+0.91%) |
Oct 05, 2005 | 20.40 | 21.00 | 20.35 | 20.80 | 3,112,800 | +0.44(+2.16%) |
Oct 04, 2005 | 19.97 | 20.38 | 19.97 | 20.36 | 2,211,200 | +0.39(+1.95%) |
Oct 03, 2005 | 20.00 | 20.15 | 19.76 | 19.97 | 1,975,200 | +0.10(+0.50%) |
Sep 30, 2005 | 19.99 | 20.17 | 19.82 | 19.87 | 2,371,900 | +0.07(+0.35%) |
Sep 29, 2005 | 19.80 | 20.61 | 19.40 | 19.80 | 3,186,500 | +0.05(+0.25%) |
Sep 28, 2005 | 19.72 | 19.85 | 19.43 | 19.75 | 2,695,200 | +0.03(+0.15%) |
Sep 27, 2005 | 19.90 | 19.93 | 19.43 | 19.72 | 1,592,200 | -0.13(-0.65%) |
Sep 26, 2005 | 20.10 | 20.38 | 19.68 | 19.85 | 2,305,300 | +0.07(+0.35%) |
Sep 23, 2005 | 19.67 | 19.88 | 19.44 | 19.78 | 3,837,500 | +0.11(+0.56%) |
Sep 22, 2005 | 20.02 | 20.03 | 19.43 | 19.67 | 3,406,300 | -0.39(-1.94%) |
Sep 21, 2005 | 20.50 | 20.50 | 20.06 | 20.06 | 1,965,400 | -0.43(-2.10%) |
Sep 20, 2005 | 21.25 | 21.27 | 20.49 | 20.49 | 3,390,800 | -0.68(-3.21%) |
Sep 19, 2005 | 21.40 | 21.50 | 21.00 | 21.17 | 1,443,400 | -0.07(-0.33%) |
Sep 16, 2005 | 21.03 | 21.28 | 20.99 | 21.24 | 1,600,500 | +0.21(+1.00%) |
Sep 15, 2005 | 21.19 | 21.47 | 20.93 | 21.03 | 1,569,100 | -0.20(-0.94%) |
Sep 14, 2005 | 21.30 | 21.54 | 21.18 | 21.23 | 1,387,800 | -0.07(-0.33%) |
Sep 13, 2005 | 21.52 | 21.64 | 21.19 | 21.30 | 1,583,400 | -0.15(-0.70%) |
Sep 12, 2005 | 21.20 | 21.56 | 21.02 | 21.45 | 1,730,600 | +0.07(+0.33%) |
Sep 09, 2005 | 21.02 | 21.69 | 21.01 | 21.38 | 2,961,300 | +0.36(+1.71%) |
Sep 08, 2005 | 20.55 | 21.06 | 20.25 | 21.02 | 2,604,700 | +0.32(+1.55%) |
Sep 07, 2005 | 20.22 | 20.70 | 20.17 | 20.70 | 1,775,100 | +0.49(+2.42%) |
Sep 06, 2005 | 20.15 | 20.25 | 20.06 | 20.21 | 1,480,400 | +0.25(+1.25%) |
Sep 02, 2005 | 20.15 | 20.32 | 19.87 | 19.96 | 2,559,000 | +0.05(+0.25%) |