Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 22.96 | 23.84 | 22.81 | 23.18 | 727,513 | +0.22(+0.94%) |
Nov 29, 2005 | 22.94 | 23.18 | 22.81 | 22.96 | 490,944 | +0.13(+0.56%) |
Nov 28, 2005 | 22.96 | 23.16 | 22.77 | 22.84 | 237,005 | -0.22(-0.94%) |
Nov 25, 2005 | 23.20 | 23.20 | 22.88 | 23.05 | 44,426 | -0.06(-0.26%) |
Nov 23, 2005 | 23.07 | 23.21 | 22.99 | 23.11 | 103,427 | +0.00(+0.00%) |
Nov 22, 2005 | 23.08 | 23.19 | 22.76 | 23.11 | 477,354 | +0.00(+0.00%) |
Nov 21, 2005 | 23.11 | 23.27 | 22.96 | 23.11 | 315,618 | +0.01(+0.03%) |
Nov 18, 2005 | 23.51 | 23.51 | 22.99 | 23.11 | 233,656 | -0.18(-0.77%) |
Nov 17, 2005 | 22.90 | 23.37 | 22.90 | 23.29 | 374,837 | +0.43(+1.86%) |
Nov 16, 2005 | 22.72 | 22.94 | 22.59 | 22.86 | 285,220 | +0.19(+0.86%) |
Nov 15, 2005 | 22.78 | 22.82 | 22.54 | 22.66 | 311,764 | -0.08(-0.36%) |
Nov 14, 2005 | 22.68 | 22.78 | 22.62 | 22.75 | 333,724 | +0.09(+0.40%) |
Nov 11, 2005 | 22.18 | 22.72 | 22.17 | 22.66 | 362,018 | +0.45(+2.02%) |
Nov 10, 2005 | 22.01 | 22.45 | 21.95 | 22.21 | 361,941 | +0.20(+0.92%) |
Nov 09, 2005 | 22.07 | 22.22 | 21.96 | 22.01 | 200,426 | -0.02(-0.07%) |
Nov 08, 2005 | 22.05 | 22.09 | 21.92 | 22.02 | 184,781 | -0.14(-0.64%) |
Nov 07, 2005 | 21.54 | 22.16 | 21.52 | 22.16 | 422,725 | +0.22(+0.99%) |
Nov 04, 2005 | 21.61 | 21.97 | 21.54 | 21.95 | 221,554 | +0.32(+1.49%) |
Nov 03, 2005 | 22.17 | 22.22 | 21.50 | 21.63 | 267,991 | -0.38(-1.73%) |
Nov 02, 2005 | 21.66 | 22.23 | 21.63 | 22.01 | 323,987 | +0.32(+1.48%) |
Nov 01, 2005 | 21.51 | 21.97 | 21.45 | 21.68 | 273,736 | +0.04(+0.17%) |
Oct 31, 2005 | 21.31 | 21.87 | 21.16 | 21.65 | 622,522 | +0.38(+1.79%) |
Oct 28, 2005 | 20.65 | 21.61 | 20.59 | 21.27 | 345,580 | +0.78(+3.80%) |
Oct 27, 2005 | 20.37 | 20.71 | 20.23 | 20.49 | 275,920 | -0.01(-0.04%) |
Oct 26, 2005 | 20.64 | 21.04 | 20.38 | 20.50 | 194,826 | -0.28(-1.33%) |
Oct 25, 2005 | 21.03 | 21.10 | 20.23 | 20.77 | 111,127 | -0.33(-1.56%) |
Oct 24, 2005 | 20.45 | 21.10 | 20.45 | 21.10 | 257,794 | +0.56(+2.73%) |
Oct 21, 2005 | 19.99 | 20.61 | 19.99 | 20.54 | 391,961 | +0.46(+2.27%) |
Oct 20, 2005 | 20.35 | 20.53 | 19.94 | 20.08 | 197,869 | -0.33(-1.61%) |
Oct 19, 2005 | 19.96 | 20.41 | 19.69 | 20.41 | 241,255 | +0.48(+2.40%) |
Oct 18, 2005 | 20.02 | 20.17 | 19.86 | 19.94 | 124,151 | -0.12(-0.60%) |
Oct 17, 2005 | 20.08 | 20.23 | 19.68 | 20.05 | 304,998 | -0.21(-1.03%) |
Oct 14, 2005 | 20.08 | 20.40 | 19.75 | 20.26 | 207,699 | +0.33(+1.65%) |
Oct 13, 2005 | 19.77 | 20.19 | 19.57 | 19.94 | 267,696 | +0.04(+0.23%) |
Oct 12, 2005 | 20.04 | 20.36 | 19.63 | 19.89 | 409,185 | -0.15(-0.75%) |
Oct 11, 2005 | 20.53 | 20.69 | 19.96 | 20.04 | 261,833 | -0.61(-2.93%) |
Oct 10, 2005 | 20.77 | 20.85 | 20.58 | 20.65 | 115,908 | -0.16(-0.79%) |
Oct 07, 2005 | 20.87 | 21.04 | 20.73 | 20.81 | 287,142 | +0.01(+0.07%) |
Oct 06, 2005 | 20.31 | 21.09 | 20.26 | 20.80 | 145,914 | +0.46(+2.28%) |
Oct 05, 2005 | 21.07 | 21.07 | 20.33 | 20.33 | 245,224 | -0.85(-3.99%) |
Oct 04, 2005 | 20.66 | 21.46 | 20.66 | 21.18 | 414,000 | +0.54(+2.61%) |
Oct 03, 2005 | 19.88 | 20.71 | 19.88 | 20.64 | 255,085 | +0.79(+3.99%) |
Sep 30, 2005 | 19.88 | 19.92 | 19.61 | 19.85 | 556,460 | -0.08(-0.41%) |
Sep 29, 2005 | 19.49 | 19.96 | 19.40 | 19.93 | 88,123 | +0.29(+1.49%) |
Sep 28, 2005 | 19.96 | 20.09 | 19.30 | 19.64 | 103,291 | -0.31(-1.57%) |
Sep 27, 2005 | 20.10 | 20.17 | 19.81 | 19.95 | 103,202 | -0.19(-0.93%) |
Sep 26, 2005 | 19.99 | 20.38 | 19.99 | 20.14 | 91,114 | +0.13(+0.67%) |
Sep 23, 2005 | 20.00 | 20.13 | 19.45 | 20.00 | 85,286 | +0.04(+0.19%) |
Sep 22, 2005 | 19.96 | 20.18 | 19.96 | 19.96 | 137,117 | -0.10(-0.48%) |
Sep 21, 2005 | 20.20 | 20.27 | 19.98 | 20.06 | 304,026 | -0.32(-1.58%) |
Sep 20, 2005 | 20.50 | 20.69 | 20.24 | 20.38 | 154,358 | +0.10(+0.52%) |
Sep 19, 2005 | 20.41 | 20.41 | 20.11 | 20.28 | 76,395 | -0.15(-0.73%) |
Sep 16, 2005 | 20.14 | 20.46 | 20.06 | 20.43 | 290,475 | +0.40(+2.02%) |
Sep 15, 2005 | 19.58 | 20.05 | 19.44 | 20.02 | 189,827 | +0.46(+2.33%) |
Sep 14, 2005 | 19.79 | 19.89 | 19.54 | 19.57 | 175,324 | -0.17(-0.87%) |
Sep 13, 2005 | 19.94 | 20.05 | 19.62 | 19.74 | 129,131 | -0.34(-1.68%) |
Sep 12, 2005 | 19.73 | 20.21 | 19.71 | 20.08 | 112,175 | +0.19(+0.94%) |
Sep 09, 2005 | 19.91 | 20.00 | 19.79 | 19.89 | 99,754 | -0.01(-0.07%) |
Sep 08, 2005 | 20.09 | 20.09 | 19.76 | 19.91 | 224,476 | -0.28(-1.41%) |
Sep 07, 2005 | 20.60 | 20.69 | 19.94 | 20.19 | 169,980 | -0.46(-2.21%) |
Sep 06, 2005 | 20.02 | 20.65 | 20.00 | 20.65 | 139,318 | +0.68(+3.41%) |
Sep 02, 2005 | 20.19 | 20.35 | 19.82 | 19.96 | 100,545 | -0.16(-0.82%) |