Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 20.50 | 20.61 | 20.08 | 20.43 | 387,000 | +0.32(+1.59%) |
Nov 29, 2005 | 20.18 | 20.44 | 20.05 | 20.11 | 291,000 | +0.09(+0.45%) |
Nov 28, 2005 | 20.44 | 20.49 | 20.02 | 20.02 | 385,700 | -0.51(-2.48%) |
Nov 25, 2005 | 20.35 | 20.56 | 20.21 | 20.53 | 119,200 | +0.18(+0.88%) |
Nov 23, 2005 | 20.43 | 20.57 | 20.21 | 20.35 | 462,900 | +0.00(+0.00%) |
Nov 22, 2005 | 19.90 | 20.58 | 19.48 | 20.35 | 701,200 | -0.10(-0.49%) |
Nov 21, 2005 | 20.49 | 20.59 | 20.30 | 20.45 | 658,600 | -0.03(-0.15%) |
Nov 18, 2005 | 20.65 | 20.65 | 20.36 | 20.48 | 362,700 | -0.02(-0.10%) |
Nov 17, 2005 | 20.40 | 20.50 | 20.27 | 20.50 | 505,500 | +0.20(+0.99%) |
Nov 16, 2005 | 20.44 | 20.44 | 19.93 | 20.30 | 262,200 | -0.06(-0.29%) |
Nov 15, 2005 | 20.50 | 20.50 | 20.24 | 20.36 | 276,300 | -0.14(-0.68%) |
Nov 14, 2005 | 20.63 | 20.65 | 20.33 | 20.50 | 195,900 | +0.01(+0.05%) |
Nov 11, 2005 | 20.66 | 20.96 | 20.28 | 20.49 | 220,700 | -0.20(-0.97%) |
Nov 10, 2005 | 20.36 | 20.84 | 19.90 | 20.69 | 334,800 | +0.34(+1.67%) |
Nov 09, 2005 | 20.48 | 20.67 | 20.27 | 20.35 | 334,400 | -0.13(-0.63%) |
Nov 08, 2005 | 20.86 | 20.79 | 20.25 | 20.48 | 523,800 | -0.37(-1.77%) |
Nov 07, 2005 | 20.53 | 21.00 | 20.59 | 20.85 | 364,300 | +0.33(+1.61%) |
Nov 04, 2005 | 20.30 | 20.73 | 20.04 | 20.52 | 372,600 | +0.16(+0.79%) |
Nov 03, 2005 | 20.59 | 21.00 | 20.11 | 20.36 | 312,300 | -0.13(-0.63%) |
Nov 02, 2005 | 20.00 | 20.58 | 19.95 | 20.49 | 473,400 | +0.46(+2.30%) |
Nov 01, 2005 | 19.76 | 20.05 | 19.40 | 20.03 | 302,800 | +0.10(+0.50%) |
Oct 31, 2005 | 19.67 | 20.10 | 19.67 | 19.93 | 322,000 | +0.26(+1.32%) |
Oct 28, 2005 | 19.38 | 19.70 | 19.10 | 19.67 | 217,400 | +0.44(+2.29%) |
Oct 27, 2005 | 20.00 | 20.00 | 19.09 | 19.23 | 382,200 | -0.78(-3.90%) |
Oct 26, 2005 | 20.05 | 20.49 | 19.93 | 20.01 | 246,300 | -0.03(-0.15%) |
Oct 25, 2005 | 20.41 | 20.50 | 19.92 | 20.04 | 318,200 | -0.56(-2.72%) |
Oct 24, 2005 | 20.10 | 20.80 | 19.83 | 20.60 | 413,600 | +0.60(+3.00%) |
Oct 21, 2005 | 19.89 | 20.33 | 19.80 | 20.00 | 563,200 | +0.12(+0.60%) |
Oct 20, 2005 | 20.10 | 20.19 | 19.75 | 19.88 | 389,300 | -0.34(-1.68%) |
Oct 19, 2005 | 19.93 | 20.23 | 19.77 | 20.22 | 625,900 | +0.22(+1.10%) |
Oct 18, 2005 | 20.89 | 20.90 | 19.90 | 20.00 | 549,200 | -0.89(-4.26%) |
Oct 17, 2005 | 20.73 | 20.95 | 20.55 | 20.89 | 380,200 | +0.26(+1.26%) |
Oct 14, 2005 | 20.74 | 20.90 | 20.44 | 20.63 | 462,400 | -0.10(-0.48%) |
Oct 13, 2005 | 20.68 | 20.79 | 20.53 | 20.73 | 628,000 | +0.08(+0.39%) |
Oct 12, 2005 | 20.80 | 21.11 | 20.51 | 20.65 | 1,225,800 | +0.04(+0.19%) |
Oct 11, 2005 | 20.31 | 20.64 | 20.25 | 20.61 | 1,574,100 | +0.37(+1.83%) |
Oct 10, 2005 | 20.68 | 20.68 | 20.10 | 20.24 | 779,800 | -0.38(-1.84%) |
Oct 07, 2005 | 20.43 | 20.67 | 20.30 | 20.62 | 600,700 | +0.19(+0.93%) |
Oct 06, 2005 | 20.15 | 20.52 | 19.91 | 20.43 | 1,059,900 | +0.37(+1.84%) |
Oct 05, 2005 | 20.21 | 20.27 | 19.89 | 20.06 | 1,144,800 | -0.14(-0.69%) |
Oct 04, 2005 | 20.54 | 20.60 | 20.20 | 20.20 | 637,700 | -0.48(-2.32%) |
Oct 03, 2005 | 20.23 | 20.70 | 20.22 | 20.68 | 524,500 | +0.46(+2.27%) |
Sep 30, 2005 | 20.34 | 20.45 | 20.20 | 20.22 | 605,500 | -0.23(-1.12%) |
Sep 29, 2005 | 20.21 | 20.54 | 20.11 | 20.45 | 603,600 | +0.28(+1.39%) |
Sep 28, 2005 | 20.25 | 20.41 | 20.06 | 20.17 | 433,600 | -0.07(-0.35%) |
Sep 27, 2005 | 20.17 | 20.48 | 20.17 | 20.24 | 360,600 | +0.02(+0.10%) |
Sep 26, 2005 | 20.30 | 20.57 | 20.16 | 20.22 | 543,400 | +0.09(+0.45%) |
Sep 23, 2005 | 20.24 | 20.30 | 20.09 | 20.13 | 593,200 | -0.09(-0.45%) |
Sep 22, 2005 | 20.20 | 20.41 | 19.82 | 20.22 | 477,400 | +0.02(+0.10%) |
Sep 21, 2005 | 20.54 | 20.78 | 20.20 | 20.20 | 718,100 | -0.35(-1.70%) |
Sep 20, 2005 | 20.65 | 20.76 | 20.49 | 20.55 | 696,500 | -0.03(-0.15%) |
Sep 19, 2005 | 21.09 | 21.09 | 20.31 | 20.58 | 673,800 | -0.51(-2.42%) |
Sep 16, 2005 | 20.85 | 21.09 | 20.73 | 21.09 | 1,123,800 | +0.41(+1.98%) |
Sep 15, 2005 | 20.69 | 20.96 | 20.53 | 20.68 | 573,500 | -0.01(-0.05%) |
Sep 14, 2005 | 21.07 | 21.10 | 20.56 | 20.69 | 817,400 | -0.29(-1.38%) |
Sep 13, 2005 | 20.50 | 21.21 | 20.50 | 20.98 | 2,259,200 | +0.53(+2.59%) |
Sep 12, 2005 | 20.06 | 20.90 | 20.06 | 20.45 | 1,381,600 | +1.38(+7.24%) |
Sep 09, 2005 | 18.89 | 19.18 | 18.83 | 19.07 | 452,800 | +0.18(+0.95%) |
Sep 08, 2005 | 19.21 | 19.24 | 18.65 | 18.89 | 805,500 | -0.42(-2.18%) |
Sep 07, 2005 | 19.59 | 19.59 | 19.10 | 19.31 | 664,700 | -0.28(-1.43%) |
Sep 06, 2005 | 18.61 | 19.60 | 18.60 | 19.59 | 977,900 | +1.09(+5.89%) |
Sep 02, 2005 | 18.41 | 18.65 | 18.07 | 18.50 | 802,900 | -0.02(-0.11%) |