Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.40 | 20.63 | 20.16 | 20.59 | 5,443,761 | +0.40(+1.97%) |
Nov 29, 2005 | 20.33 | 20.60 | 20.18 | 20.19 | 5,417,225 | -0.01(-0.04%) |
Nov 28, 2005 | 20.36 | 20.62 | 20.07 | 20.20 | 5,229,931 | -0.40(-1.97%) |
Nov 25, 2005 | 20.65 | 20.69 | 20.48 | 20.60 | 1,717,048 | +0.08(+0.38%) |
Nov 23, 2005 | 20.62 | 20.81 | 20.42 | 20.52 | 3,953,155 | -0.06(-0.30%) |
Nov 22, 2005 | 20.40 | 20.85 | 20.40 | 20.59 | 5,636,593 | -0.02(-0.08%) |
Nov 21, 2005 | 20.14 | 20.80 | 20.06 | 20.60 | 8,201,148 | +0.40(+2.00%) |
Nov 18, 2005 | 20.13 | 20.20 | 19.82 | 20.20 | 6,190,652 | +0.42(+2.13%) |
Nov 17, 2005 | 19.46 | 19.78 | 19.10 | 19.78 | 4,991,263 | +0.55(+2.88%) |
Nov 16, 2005 | 19.62 | 19.62 | 19.15 | 19.22 | 5,017,741 | -0.23(-1.20%) |
Nov 15, 2005 | 19.39 | 19.64 | 19.24 | 19.46 | 6,676,311 | +0.26(+1.38%) |
Nov 14, 2005 | 19.09 | 19.36 | 19.05 | 19.19 | 3,539,176 | +0.05(+0.24%) |
Nov 11, 2005 | 19.45 | 19.76 | 19.11 | 19.15 | 5,656,845 | -0.21(-1.09%) |
Nov 10, 2005 | 19.08 | 19.41 | 18.86 | 19.36 | 8,366,351 | +0.40(+2.09%) |
Nov 09, 2005 | 18.59 | 19.08 | 18.47 | 18.96 | 10,020,543 | +0.42(+2.27%) |
Nov 08, 2005 | 18.37 | 18.62 | 18.30 | 18.54 | 7,933,515 | +0.20(+1.10%) |
Nov 07, 2005 | 18.45 | 18.58 | 18.27 | 18.34 | 5,865,606 | -0.09(-0.51%) |
Nov 04, 2005 | 18.44 | 18.58 | 18.28 | 18.43 | 8,515,080 | -0.07(-0.38%) |
Nov 03, 2005 | 18.61 | 18.82 | 18.46 | 18.50 | 10,223,945 | +0.02(+0.08%) |
Nov 02, 2005 | 18.37 | 18.77 | 18.25 | 18.48 | 8,386,745 | +0.16(+0.89%) |
Nov 01, 2005 | 18.57 | 18.67 | 18.20 | 18.32 | 6,133,694 | -0.33(-1.75%) |
Oct 31, 2005 | 18.20 | 18.79 | 18.20 | 18.65 | 7,104,648 | +0.51(+2.83%) |
Oct 28, 2005 | 18.07 | 18.21 | 17.50 | 18.13 | 8,833,833 | +0.32(+1.79%) |
Oct 27, 2005 | 18.13 | 18.22 | 17.80 | 17.81 | 4,145,636 | -0.32(-1.76%) |
Oct 26, 2005 | 18.21 | 18.49 | 18.10 | 18.13 | 5,687,388 | -0.19(-1.02%) |
Oct 25, 2005 | 18.21 | 18.45 | 18.13 | 18.32 | 6,315,661 | -0.04(-0.21%) |
Oct 24, 2005 | 18.41 | 18.59 | 18.22 | 18.36 | 7,682,844 | -0.07(-0.38%) |
Oct 21, 2005 | 18.47 | 18.68 | 17.99 | 18.43 | 14,389,191 | +0.67(+3.77%) |
Oct 20, 2005 | 17.40 | 17.89 | 17.39 | 17.76 | 12,654,566 | +0.52(+3.03%) |
Oct 19, 2005 | 17.11 | 17.24 | 16.54 | 17.24 | 10,649,230 | +0.02(+0.14%) |
Oct 18, 2005 | 17.56 | 17.68 | 17.21 | 17.21 | 8,418,359 | -0.53(-2.98%) |
Oct 17, 2005 | 17.26 | 17.75 | 17.25 | 17.74 | 6,630,523 | +0.38(+2.20%) |
Oct 14, 2005 | 17.46 | 17.53 | 17.04 | 17.36 | 9,507,401 | -0.13(-0.76%) |
Oct 13, 2005 | 17.13 | 17.55 | 17.00 | 17.49 | 12,293,591 | +0.41(+2.42%) |
Oct 12, 2005 | 17.16 | 17.31 | 16.96 | 17.08 | 13,046,993 | -0.10(-0.59%) |
Oct 11, 2005 | 17.86 | 17.88 | 17.11 | 17.18 | 15,778,186 | -0.55(-3.07%) |
Oct 10, 2005 | 18.45 | 18.45 | 17.67 | 17.73 | 45,385,640 | -3.39(-16.04%) |
Oct 07, 2005 | 21.27 | 21.45 | 21.05 | 21.11 | 5,187,899 | -0.08(-0.37%) |
Oct 06, 2005 | 21.68 | 21.95 | 20.95 | 21.19 | 11,990,234 | -0.53(-2.44%) |
Oct 05, 2005 | 21.82 | 21.99 | 21.61 | 21.72 | 5,696,333 | -0.19(-0.85%) |
Oct 04, 2005 | 21.95 | 22.28 | 21.82 | 21.91 | 5,363,847 | +0.01(+0.04%) |
Oct 03, 2005 | 21.65 | 22.11 | 21.38 | 21.90 | 7,617,551 | +0.22(+1.01%) |
Sep 30, 2005 | 21.50 | 21.78 | 21.49 | 21.68 | 5,479,233 | +0.11(+0.51%) |
Sep 29, 2005 | 20.93 | 21.58 | 20.75 | 21.57 | 6,445,898 | +0.61(+2.90%) |
Sep 28, 2005 | 21.08 | 21.35 | 20.80 | 20.97 | 6,859,251 | -0.07(-0.33%) |
Sep 27, 2005 | 21.26 | 21.26 | 21.01 | 21.04 | 5,294,321 | -0.06(-0.30%) |
Sep 26, 2005 | 21.02 | 21.20 | 20.83 | 21.10 | 5,576,726 | +0.25(+1.20%) |
Sep 23, 2005 | 20.85 | 20.94 | 20.42 | 20.85 | 5,642,998 | +0.16(+0.79%) |
Sep 22, 2005 | 20.69 | 20.87 | 20.40 | 20.69 | 6,644,024 | +0.30(+1.49%) |
Sep 21, 2005 | 20.95 | 20.96 | 20.33 | 20.38 | 6,539,346 | -0.48(-2.31%) |
Sep 20, 2005 | 21.02 | 21.33 | 20.79 | 20.87 | 5,895,528 | -0.09(-0.45%) |
Sep 19, 2005 | 21.43 | 21.47 | 20.81 | 20.96 | 5,786,955 | -0.51(-2.36%) |
Sep 16, 2005 | 21.36 | 21.53 | 21.33 | 21.47 | 6,171,751 | +0.09(+0.44%) |
Sep 15, 2005 | 21.43 | 21.60 | 21.17 | 21.37 | 5,211,128 | -0.05(-0.25%) |
Sep 14, 2005 | 21.68 | 21.93 | 21.35 | 21.43 | 4,141,032 | -0.29(-1.33%) |
Sep 13, 2005 | 22.10 | 22.10 | 21.70 | 21.71 | 4,261,078 | -0.22(-0.99%) |
Sep 12, 2005 | 21.92 | 22.17 | 21.84 | 21.93 | 3,424,790 | +0.09(+0.43%) |
Sep 09, 2005 | 21.92 | 22.01 | 21.75 | 21.84 | 6,108,034 | -0.05(-0.25%) |
Sep 08, 2005 | 21.98 | 22.19 | 21.79 | 21.89 | 6,746,707 | -0.25(-1.12%) |
Sep 07, 2005 | 21.82 | 22.16 | 21.59 | 22.14 | 8,963,045 | +0.05(+0.25%) |
Sep 06, 2005 | 21.61 | 22.10 | 21.57 | 22.09 | 4,153,386 | +0.56(+2.60%) |
Sep 02, 2005 | 21.68 | 21.86 | 21.49 | 21.53 | 3,444,602 | -0.15(-0.68%) |