Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.91 | 20.97 | 20.71 | 20.74 | 572,515 | -0.12(-0.57%) |
Nov 29, 2005 | 20.85 | 20.91 | 20.80 | 20.85 | 309,045 | -0.24(-1.13%) |
Nov 28, 2005 | 21.13 | 21.29 | 21.03 | 21.09 | 781,781 | +0.39(+1.90%) |
Nov 25, 2005 | 20.69 | 20.76 | 20.66 | 20.70 | 568,200 | -0.41(-1.93%) |
Nov 23, 2005 | 20.95 | 21.11 | 20.91 | 21.11 | 839,356 | +0.22(+1.07%) |
Nov 22, 2005 | 20.74 | 20.89 | 20.63 | 20.88 | 486,894 | +0.09(+0.43%) |
Nov 21, 2005 | 20.82 | 20.83 | 20.69 | 20.80 | 388,868 | +0.01(+0.04%) |
Nov 18, 2005 | 20.75 | 20.82 | 20.66 | 20.79 | 444,151 | +0.16(+0.79%) |
Nov 17, 2005 | 20.40 | 20.62 | 20.35 | 20.62 | 481,905 | +0.63(+3.15%) |
Nov 16, 2005 | 19.85 | 20.01 | 19.85 | 19.99 | 720,835 | +0.19(+0.94%) |
Nov 15, 2005 | 19.69 | 19.88 | 19.69 | 19.81 | 796,883 | +0.11(+0.57%) |
Nov 14, 2005 | 19.68 | 19.73 | 19.65 | 19.70 | 750,499 | -0.40(-1.99%) |
Nov 11, 2005 | 20.11 | 20.11 | 20.02 | 20.10 | 1,229,843 | +0.16(+0.82%) |
Nov 10, 2005 | 19.94 | 20.01 | 19.87 | 19.94 | 430,263 | -0.04(-0.19%) |
Nov 09, 2005 | 20.11 | 20.11 | 19.96 | 19.97 | 263,200 | -0.04(-0.22%) |
Nov 08, 2005 | 20.02 | 20.10 | 19.99 | 20.02 | 405,318 | -0.30(-1.46%) |
Nov 07, 2005 | 20.17 | 20.36 | 20.11 | 20.31 | 230,974 | +0.07(+0.33%) |
Nov 04, 2005 | 20.62 | 20.62 | 20.21 | 20.25 | 675,935 | -0.52(-2.50%) |
Nov 03, 2005 | 20.77 | 21.03 | 20.69 | 20.77 | 1,574,350 | +0.13(+0.65%) |
Nov 02, 2005 | 20.40 | 20.64 | 20.28 | 20.63 | 446,038 | +0.09(+0.43%) |
Nov 01, 2005 | 20.54 | 20.57 | 20.46 | 20.54 | 354,350 | -0.08(-0.40%) |
Oct 31, 2005 | 20.57 | 20.65 | 20.47 | 20.62 | 424,060 | +0.36(+1.76%) |
Oct 28, 2005 | 20.10 | 20.30 | 20.10 | 20.27 | 643,304 | +0.02(+0.11%) |
Oct 27, 2005 | 20.73 | 20.73 | 20.23 | 20.25 | 643,034 | -0.33(-1.62%) |
Oct 26, 2005 | 20.56 | 20.78 | 20.51 | 20.58 | 204,007 | +0.04(+0.18%) |
Oct 25, 2005 | 20.63 | 20.68 | 20.45 | 20.54 | 278,706 | +0.07(+0.36%) |
Oct 24, 2005 | 20.21 | 20.52 | 20.13 | 20.47 | 432,959 | +0.15(+0.73%) |
Oct 21, 2005 | 20.34 | 20.54 | 20.24 | 20.32 | 660,428 | -0.19(-0.90%) |
Oct 20, 2005 | 20.77 | 20.80 | 20.50 | 20.51 | 601,370 | -0.91(-4.26%) |
Oct 19, 2005 | 21.23 | 21.43 | 21.05 | 21.42 | 403,700 | -0.07(-0.31%) |
Oct 18, 2005 | 21.72 | 21.72 | 21.43 | 21.49 | 411,116 | -0.38(-1.73%) |
Oct 17, 2005 | 21.76 | 21.95 | 21.70 | 21.86 | 772,477 | +0.50(+2.33%) |
Oct 14, 2005 | 21.29 | 21.40 | 21.06 | 21.37 | 509,546 | +0.35(+1.66%) |
Oct 13, 2005 | 20.96 | 21.03 | 20.81 | 21.02 | 427,701 | +0.13(+0.64%) |
Oct 12, 2005 | 21.01 | 21.06 | 20.83 | 20.88 | 281,403 | -0.35(-1.64%) |
Oct 11, 2005 | 21.28 | 21.28 | 21.02 | 21.23 | 696,699 | +0.66(+3.21%) |
Oct 10, 2005 | 20.97 | 20.97 | 20.57 | 20.57 | 204,007 | -0.27(-1.32%) |
Oct 07, 2005 | 20.77 | 20.91 | 20.70 | 20.85 | 375,519 | +0.20(+0.97%) |
Oct 06, 2005 | 20.83 | 20.94 | 20.65 | 20.65 | 440,645 | -0.58(-2.73%) |
Oct 05, 2005 | 21.54 | 21.77 | 21.23 | 21.23 | 519,389 | -0.11(-0.52%) |
Oct 04, 2005 | 21.54 | 21.62 | 21.31 | 21.34 | 397,362 | +0.11(+0.52%) |
Oct 03, 2005 | 21.14 | 21.23 | 21.08 | 21.23 | 360,148 | +0.16(+0.77%) |
Sep 30, 2005 | 21.10 | 21.15 | 20.99 | 21.06 | 483,118 | -0.38(-1.76%) |
Sep 29, 2005 | 21.33 | 21.57 | 21.23 | 21.44 | 1,221,078 | +1.16(+5.70%) |
Sep 28, 2005 | 20.06 | 20.32 | 20.02 | 20.28 | 776,253 | +0.38(+1.90%) |
Sep 27, 2005 | 19.95 | 20.08 | 19.75 | 19.91 | 310,258 | -0.14(-0.70%) |
Sep 26, 2005 | 20.04 | 20.14 | 19.92 | 20.05 | 417,049 | +0.14(+0.71%) |
Sep 23, 2005 | 19.93 | 20.02 | 19.87 | 19.91 | 261,447 | -0.04(-0.22%) |
Sep 22, 2005 | 19.99 | 20.02 | 19.78 | 19.95 | 358,799 | -0.32(-1.57%) |
Sep 21, 2005 | 20.45 | 20.45 | 20.27 | 20.27 | 278,572 | -0.16(-0.76%) |
Sep 20, 2005 | 20.40 | 20.57 | 20.37 | 20.42 | 439,566 | +0.27(+1.36%) |
Sep 19, 2005 | 20.14 | 20.27 | 20.11 | 20.15 | 374,305 | -0.11(-0.55%) |
Sep 16, 2005 | 20.29 | 20.32 | 20.21 | 20.26 | 205,490 | -0.03(-0.15%) |
Sep 15, 2005 | 20.20 | 20.29 | 20.20 | 20.29 | 149,533 | +0.22(+1.07%) |
Sep 14, 2005 | 20.10 | 20.19 | 20.05 | 20.08 | 287,471 | -0.06(-0.29%) |
Sep 13, 2005 | 20.17 | 20.21 | 20.04 | 20.14 | 296,775 | -0.01(-0.07%) |
Sep 12, 2005 | 20.23 | 20.24 | 20.14 | 20.15 | 323,877 | -0.07(-0.37%) |
Sep 09, 2005 | 20.05 | 20.31 | 20.00 | 20.22 | 451,432 | +0.24(+1.19%) |
Sep 08, 2005 | 20.07 | 20.11 | 19.96 | 19.99 | 294,078 | -0.24(-1.17%) |
Sep 07, 2005 | 20.17 | 20.27 | 20.11 | 20.22 | 638,855 | -0.06(-0.29%) |
Sep 06, 2005 | 20.10 | 20.35 | 20.10 | 20.28 | 528,693 | +0.35(+1.75%) |
Sep 02, 2005 | 19.92 | 20.02 | 19.88 | 19.94 | 566,717 | +0.24(+1.21%) |