Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 34.72 | 34.81 | 34.26 | 34.30 | 3,568,373 | -0.25(-0.72%) |
Nov 29, 2005 | 34.40 | 34.77 | 34.20 | 34.55 | 2,577,311 | +0.42(+1.23%) |
Nov 28, 2005 | 34.57 | 34.62 | 34.08 | 34.13 | 2,347,388 | -0.23(-0.68%) |
Nov 25, 2005 | 34.17 | 34.44 | 34.16 | 34.36 | 1,764,066 | +0.30(+0.87%) |
Nov 23, 2005 | 34.02 | 34.26 | 33.78 | 34.06 | 2,177,138 | +0.01(+0.02%) |
Nov 22, 2005 | 34.58 | 34.58 | 33.94 | 34.06 | 6,027,714 | -0.77(-2.22%) |
Nov 21, 2005 | 34.87 | 35.09 | 34.62 | 34.83 | 2,770,090 | +0.03(+0.10%) |
Nov 18, 2005 | 35.13 | 35.14 | 34.50 | 34.80 | 2,397,087 | +0.04(+0.12%) |
Nov 17, 2005 | 34.52 | 34.81 | 34.44 | 34.76 | 1,928,985 | +0.24(+0.71%) |
Nov 16, 2005 | 34.52 | 34.66 | 34.37 | 34.51 | 2,622,539 | -0.04(-0.12%) |
Nov 15, 2005 | 34.81 | 34.88 | 34.51 | 34.55 | 3,167,856 | -0.26(-0.75%) |
Nov 14, 2005 | 34.89 | 35.05 | 34.69 | 34.81 | 4,489,444 | +0.48(+1.39%) |
Nov 11, 2005 | 34.18 | 34.49 | 34.13 | 34.34 | 2,158,221 | +0.01(+0.03%) |
Nov 10, 2005 | 33.73 | 34.44 | 33.64 | 34.33 | 2,886,685 | +0.50(+1.48%) |
Nov 09, 2005 | 33.74 | 34.16 | 33.55 | 33.83 | 3,252,121 | +0.48(+1.45%) |
Nov 08, 2005 | 33.45 | 33.64 | 33.34 | 33.34 | 3,697,523 | -0.10(-0.31%) |
Nov 07, 2005 | 32.91 | 33.57 | 32.95 | 33.45 | 4,430,974 | +0.54(+1.64%) |
Nov 04, 2005 | 33.15 | 33.33 | 32.91 | 32.91 | 3,792,794 | -0.15(-0.46%) |
Nov 03, 2005 | 32.71 | 33.17 | 32.71 | 33.06 | 5,282,741 | +0.36(+1.10%) |
Nov 02, 2005 | 32.36 | 32.79 | 32.36 | 32.70 | 5,223,239 | +0.15(+0.46%) |
Nov 01, 2005 | 32.91 | 33.13 | 32.33 | 32.55 | 6,306,649 | -0.51(-1.53%) |
Oct 31, 2005 | 33.44 | 33.44 | 32.91 | 33.05 | 4,966,316 | -0.28(-0.85%) |
Oct 28, 2005 | 32.94 | 33.35 | 32.82 | 33.34 | 4,276,889 | +0.52(+1.58%) |
Oct 27, 2005 | 32.76 | 33.10 | 32.68 | 32.82 | 2,701,646 | -0.03(-0.11%) |
Oct 26, 2005 | 33.03 | 33.14 | 32.74 | 32.85 | 4,196,579 | -0.24(-0.74%) |
Oct 25, 2005 | 33.52 | 33.93 | 32.90 | 33.10 | 5,156,171 | -0.70(-2.08%) |
Oct 24, 2005 | 33.73 | 34.31 | 33.62 | 33.80 | 5,717,480 | +0.76(+2.31%) |
Oct 21, 2005 | 33.32 | 33.35 | 32.87 | 33.04 | 4,544,474 | -0.13(-0.40%) |
Oct 20, 2005 | 33.40 | 33.51 | 33.08 | 33.17 | 4,028,049 | -0.29(-0.85%) |
Oct 19, 2005 | 33.17 | 33.48 | 33.06 | 33.46 | 4,095,805 | +0.30(+0.91%) |
Oct 18, 2005 | 33.10 | 33.23 | 33.00 | 33.16 | 2,961,320 | +0.09(+0.26%) |
Oct 17, 2005 | 33.23 | 33.26 | 33.02 | 33.07 | 3,288,751 | -0.22(-0.65%) |
Oct 14, 2005 | 33.23 | 33.43 | 32.84 | 33.28 | 3,833,551 | +0.19(+0.58%) |
Oct 13, 2005 | 33.03 | 33.32 | 32.77 | 33.09 | 3,466,051 | -0.28(-0.84%) |
Oct 12, 2005 | 33.52 | 33.68 | 33.32 | 33.37 | 3,184,021 | -0.23(-0.68%) |
Oct 11, 2005 | 33.64 | 33.85 | 33.44 | 33.60 | 2,193,303 | -0.13(-0.40%) |
Oct 10, 2005 | 34.00 | 34.08 | 33.59 | 33.73 | 2,214,111 | -0.16(-0.48%) |
Oct 07, 2005 | 33.84 | 34.00 | 33.67 | 33.90 | 2,779,032 | +0.20(+0.59%) |
Oct 06, 2005 | 33.55 | 33.84 | 33.44 | 33.70 | 4,494,775 | -0.18(-0.53%) |
Oct 05, 2005 | 34.53 | 34.65 | 33.88 | 33.88 | 2,851,087 | -0.65(-1.89%) |
Oct 04, 2005 | 34.58 | 34.83 | 33.90 | 34.53 | 3,465,020 | +0.13(+0.39%) |
Oct 03, 2005 | 34.62 | 34.73 | 34.27 | 34.40 | 4,937,425 | -0.22(-0.64%) |
Sep 30, 2005 | 34.31 | 34.64 | 34.09 | 34.62 | 4,141,721 | -0.18(-0.52%) |
Sep 29, 2005 | 34.99 | 35.00 | 34.48 | 34.80 | 3,775,425 | -0.35(-1.01%) |
Sep 28, 2005 | 35.18 | 35.27 | 34.95 | 35.15 | 2,089,089 | -0.02(-0.07%) |
Sep 27, 2005 | 35.07 | 35.38 | 34.97 | 35.17 | 2,120,731 | +0.01(+0.02%) |
Sep 26, 2005 | 35.47 | 35.62 | 35.04 | 35.17 | 2,014,282 | -0.16(-0.44%) |
Sep 23, 2005 | 35.33 | 35.50 | 34.92 | 35.33 | 2,574,388 | -0.23(-0.65%) |
Sep 22, 2005 | 35.26 | 35.82 | 35.26 | 35.56 | 2,572,840 | +0.06(+0.16%) |
Sep 21, 2005 | 35.46 | 35.69 | 35.19 | 35.50 | 3,177,830 | +0.02(+0.07%) |
Sep 20, 2005 | 35.56 | 35.88 | 35.38 | 35.48 | 2,985,568 | -0.02(-0.05%) |
Sep 19, 2005 | 35.49 | 36.26 | 35.43 | 35.49 | 2,620,476 | -0.90(-2.46%) |
Sep 16, 2005 | 35.97 | 36.43 | 35.91 | 36.39 | 4,171,644 | +0.58(+1.62%) |
Sep 15, 2005 | 35.47 | 35.82 | 35.42 | 35.81 | 2,255,212 | +0.44(+1.23%) |
Sep 14, 2005 | 35.68 | 35.79 | 35.35 | 35.37 | 2,866,221 | -0.31(-0.86%) |
Sep 13, 2005 | 35.82 | 35.97 | 35.53 | 35.68 | 2,887,373 | -0.33(-0.90%) |
Sep 12, 2005 | 35.88 | 36.05 | 35.77 | 36.01 | 2,631,482 | +0.14(+0.39%) |
Sep 09, 2005 | 35.59 | 35.90 | 35.47 | 35.87 | 2,162,692 | +0.28(+0.78%) |
Sep 08, 2005 | 36.17 | 36.17 | 35.58 | 35.59 | 2,600,183 | -0.51(-1.42%) |
Sep 07, 2005 | 36.43 | 36.43 | 36.04 | 36.10 | 2,232,684 | -0.45(-1.24%) |
Sep 06, 2005 | 36.20 | 36.58 | 36.17 | 36.55 | 3,334,151 | +0.52(+1.44%) |
Sep 02, 2005 | 36.04 | 36.38 | 35.88 | 36.04 | 3,084,278 | -0.13(-0.37%) |