Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.63 | 20.72 | 20.47 | 20.47 | 2,215,774 | -0.18(-0.89%) |
Nov 29, 2005 | 20.74 | 20.76 | 20.65 | 20.66 | 1,926,969 | -0.01(-0.07%) |
Nov 28, 2005 | 20.91 | 20.95 | 20.67 | 20.67 | 3,616,263 | -0.14(-0.66%) |
Nov 25, 2005 | 20.74 | 20.88 | 20.71 | 20.81 | 778,471 | +0.00(+0.00%) |
Nov 23, 2005 | 20.91 | 20.96 | 20.78 | 20.81 | 2,650,222 | -0.07(-0.33%) |
Nov 22, 2005 | 20.95 | 21.02 | 20.78 | 20.88 | 4,055,824 | -0.17(-0.81%) |
Nov 21, 2005 | 20.84 | 21.08 | 20.84 | 21.05 | 1,848,669 | +0.14(+0.65%) |
Nov 18, 2005 | 21.13 | 21.13 | 20.80 | 20.91 | 3,724,948 | -0.08(-0.39%) |
Nov 17, 2005 | 20.98 | 21.04 | 20.84 | 21.00 | 2,600,262 | +0.12(+0.56%) |
Nov 16, 2005 | 20.93 | 21.02 | 20.82 | 20.88 | 2,606,543 | -0.06(-0.29%) |
Nov 15, 2005 | 20.97 | 21.05 | 20.90 | 20.94 | 1,793,450 | -0.01(-0.07%) |
Nov 14, 2005 | 20.80 | 21.04 | 20.74 | 20.95 | 1,961,006 | +0.10(+0.49%) |
Nov 11, 2005 | 20.71 | 20.87 | 20.67 | 20.85 | 1,193,052 | +0.14(+0.69%) |
Nov 10, 2005 | 20.65 | 20.77 | 20.57 | 20.71 | 1,980,581 | +0.07(+0.33%) |
Nov 09, 2005 | 20.56 | 20.70 | 20.47 | 20.64 | 2,379,240 | +0.08(+0.40%) |
Nov 08, 2005 | 20.43 | 20.63 | 20.43 | 20.56 | 3,092,413 | -0.03(-0.13%) |
Nov 07, 2005 | 20.44 | 20.62 | 20.39 | 20.58 | 1,800,170 | +0.15(+0.74%) |
Nov 04, 2005 | 20.37 | 20.70 | 20.35 | 20.43 | 2,213,144 | +0.10(+0.51%) |
Nov 03, 2005 | 20.57 | 20.70 | 20.26 | 20.33 | 2,986,065 | -0.24(-1.16%) |
Nov 02, 2005 | 19.99 | 20.64 | 19.95 | 20.57 | 3,997,099 | +0.51(+2.52%) |
Nov 01, 2005 | 20.27 | 20.37 | 19.85 | 20.06 | 7,948,475 | -0.14(-0.68%) |
Oct 31, 2005 | 20.54 | 20.54 | 20.13 | 20.20 | 6,259,912 | -0.31(-1.50%) |
Oct 28, 2005 | 19.89 | 20.52 | 19.51 | 20.51 | 7,027,281 | +1.01(+5.20%) |
Oct 27, 2005 | 18.89 | 19.91 | 18.89 | 19.50 | 6,454,932 | +0.64(+3.38%) |
Oct 26, 2005 | 18.62 | 19.17 | 18.48 | 18.86 | 5,248,731 | -0.13(-0.68%) |
Oct 25, 2005 | 19.09 | 19.23 | 18.97 | 18.99 | 3,395,533 | -0.18(-0.96%) |
Oct 24, 2005 | 18.86 | 19.18 | 18.83 | 19.17 | 2,351,776 | +0.38(+2.04%) |
Oct 21, 2005 | 18.63 | 18.82 | 18.59 | 18.79 | 2,638,389 | +0.25(+1.33%) |
Oct 20, 2005 | 18.76 | 18.82 | 18.48 | 18.54 | 1,915,283 | -0.18(-0.95%) |
Oct 19, 2005 | 18.59 | 18.74 | 18.46 | 18.72 | 2,571,922 | +0.03(+0.18%) |
Oct 18, 2005 | 18.75 | 18.76 | 18.66 | 18.69 | 1,872,627 | -0.05(-0.26%) |
Oct 17, 2005 | 18.61 | 18.82 | 18.61 | 18.74 | 2,007,022 | +0.04(+0.22%) |
Oct 14, 2005 | 18.65 | 18.76 | 18.57 | 18.70 | 2,482,227 | +0.03(+0.18%) |
Oct 13, 2005 | 18.61 | 18.76 | 18.45 | 18.66 | 3,388,229 | +0.01(+0.04%) |
Oct 12, 2005 | 18.75 | 18.83 | 18.48 | 18.65 | 2,273,914 | -0.01(-0.04%) |
Oct 11, 2005 | 18.77 | 18.87 | 18.63 | 18.66 | 3,155,228 | -0.14(-0.76%) |
Oct 10, 2005 | 18.96 | 19.00 | 18.80 | 18.80 | 1,842,972 | -0.25(-1.29%) |
Oct 07, 2005 | 19.19 | 19.24 | 18.97 | 19.05 | 2,299,040 | -0.16(-0.86%) |
Oct 06, 2005 | 19.23 | 19.42 | 19.14 | 19.22 | 3,061,881 | -0.08(-0.43%) |
Oct 05, 2005 | 19.51 | 19.65 | 19.30 | 19.30 | 2,526,344 | -0.29(-1.50%) |
Oct 04, 2005 | 19.60 | 19.95 | 19.51 | 19.59 | 4,105,054 | -0.12(-0.59%) |
Oct 03, 2005 | 19.58 | 19.84 | 19.61 | 19.71 | 4,375,890 | +0.12(+0.63%) |
Sep 30, 2005 | 19.44 | 19.63 | 19.41 | 19.58 | 2,303,131 | +0.14(+0.74%) |
Sep 29, 2005 | 19.28 | 19.49 | 19.24 | 19.44 | 2,565,348 | +0.08(+0.42%) |
Sep 28, 2005 | 19.35 | 19.48 | 19.25 | 19.36 | 2,967,512 | +0.01(+0.07%) |
Sep 27, 2005 | 19.29 | 19.43 | 19.20 | 19.35 | 1,861,963 | +0.09(+0.46%) |
Sep 26, 2005 | 19.34 | 19.51 | 19.22 | 19.26 | 2,288,523 | +0.04(+0.21%) |
Sep 23, 2005 | 19.22 | 19.32 | 19.08 | 19.22 | 2,741,669 | -0.02(-0.11%) |
Sep 22, 2005 | 18.63 | 19.32 | 18.56 | 19.24 | 4,234,775 | +0.62(+3.31%) |
Sep 21, 2005 | 18.72 | 18.75 | 18.52 | 18.62 | 3,480,845 | -0.10(-0.55%) |
Sep 20, 2005 | 18.86 | 18.98 | 18.59 | 18.72 | 3,657,750 | -0.15(-0.80%) |
Sep 19, 2005 | 19.29 | 19.29 | 18.79 | 18.87 | 2,557,460 | -0.43(-2.23%) |
Sep 16, 2005 | 19.35 | 19.37 | 19.17 | 19.30 | 2,865,839 | -0.01(-0.07%) |
Sep 15, 2005 | 19.36 | 19.37 | 19.10 | 19.32 | 1,697,912 | +0.04(+0.21%) |
Sep 14, 2005 | 19.48 | 19.51 | 19.18 | 19.28 | 2,907,765 | -0.14(-0.74%) |
Sep 13, 2005 | 19.47 | 19.63 | 19.28 | 19.42 | 2,895,786 | -0.03(-0.18%) |
Sep 12, 2005 | 19.57 | 19.57 | 19.41 | 19.45 | 2,526,052 | -0.03(-0.14%) |
Sep 09, 2005 | 19.52 | 19.56 | 19.38 | 19.48 | 2,941,948 | +0.04(+0.21%) |
Sep 08, 2005 | 19.41 | 19.52 | 19.38 | 19.44 | 4,898,280 | +0.06(+0.32%) |
Sep 07, 2005 | 19.36 | 19.39 | 19.19 | 19.38 | 3,869,716 | +0.16(+0.82%) |
Sep 06, 2005 | 19.14 | 19.39 | 19.14 | 19.22 | 2,371,497 | +0.27(+1.41%) |
Sep 02, 2005 | 19.15 | 19.26 | 18.92 | 18.96 | 2,290,276 | -0.06(-0.32%) |