Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.69 | 32.23 | 31.64 | 31.80 | 3,107,339 | -0.02(-0.07%) |
Nov 29, 2005 | 31.68 | 32.34 | 31.65 | 31.82 | 2,100,493 | +0.18(+0.57%) |
Nov 28, 2005 | 31.56 | 31.81 | 31.45 | 31.64 | 2,733,840 | +0.09(+0.30%) |
Nov 25, 2005 | 31.59 | 31.74 | 31.34 | 31.55 | 665,063 | -0.09(-0.27%) |
Nov 23, 2005 | 31.56 | 31.88 | 31.50 | 31.64 | 2,858,479 | +0.23(+0.73%) |
Nov 22, 2005 | 31.34 | 31.57 | 30.85 | 31.41 | 3,396,678 | -0.22(-0.70%) |
Nov 21, 2005 | 31.29 | 31.66 | 31.06 | 31.63 | 2,812,991 | +0.09(+0.30%) |
Nov 18, 2005 | 30.84 | 31.56 | 30.77 | 31.54 | 3,828,462 | +0.78(+2.55%) |
Nov 17, 2005 | 30.34 | 30.77 | 30.34 | 30.75 | 4,568,086 | +0.59(+1.95%) |
Nov 16, 2005 | 30.44 | 30.54 | 30.07 | 30.16 | 2,633,684 | -0.27(-0.90%) |
Nov 15, 2005 | 30.30 | 30.54 | 30.07 | 30.44 | 2,329,322 | +0.12(+0.40%) |
Nov 14, 2005 | 30.47 | 30.48 | 29.98 | 30.32 | 2,305,674 | -0.16(-0.52%) |
Nov 11, 2005 | 30.26 | 30.51 | 29.96 | 30.47 | 2,125,671 | +0.21(+0.69%) |
Nov 10, 2005 | 30.29 | 30.52 | 29.73 | 30.26 | 3,131,821 | +0.17(+0.57%) |
Nov 09, 2005 | 29.91 | 30.44 | 29.76 | 30.09 | 4,257,741 | +0.35(+1.16%) |
Nov 08, 2005 | 29.78 | 30.05 | 29.47 | 29.75 | 2,050,971 | -0.42(-1.38%) |
Nov 07, 2005 | 30.03 | 30.34 | 29.91 | 30.16 | 2,979,083 | +0.29(+0.99%) |
Nov 04, 2005 | 30.17 | 30.18 | 29.58 | 29.87 | 3,215,424 | -0.30(-1.00%) |
Nov 03, 2005 | 30.01 | 30.59 | 29.83 | 30.17 | 5,454,188 | +0.49(+1.65%) |
Nov 02, 2005 | 28.95 | 29.74 | 28.81 | 29.68 | 4,029,886 | +0.57(+1.95%) |
Nov 01, 2005 | 28.97 | 29.27 | 28.93 | 29.11 | 3,431,455 | +0.22(+0.75%) |
Oct 31, 2005 | 28.62 | 29.02 | 28.61 | 28.90 | 4,016,115 | +0.32(+1.11%) |
Oct 28, 2005 | 28.68 | 29.18 | 28.42 | 28.58 | 3,923,471 | +0.11(+0.40%) |
Oct 27, 2005 | 27.93 | 28.65 | 27.89 | 28.47 | 5,954,411 | +0.73(+2.64%) |
Oct 26, 2005 | 27.68 | 28.37 | 27.50 | 27.73 | 6,047,195 | -1.31(-4.51%) |
Oct 25, 2005 | 28.58 | 29.60 | 28.58 | 29.04 | 4,681,040 | +0.47(+1.64%) |
Oct 24, 2005 | 28.04 | 28.65 | 27.99 | 28.58 | 2,790,735 | +0.66(+2.37%) |
Oct 21, 2005 | 28.47 | 28.73 | 27.86 | 27.91 | 2,722,016 | -0.37(-1.30%) |
Oct 20, 2005 | 28.85 | 28.93 | 28.17 | 28.28 | 2,386,494 | +0.03(+0.10%) |
Oct 19, 2005 | 28.18 | 28.54 | 27.78 | 28.25 | 5,550,032 | -0.10(-0.36%) |
Oct 18, 2005 | 29.18 | 29.19 | 28.21 | 28.35 | 3,641,365 | -0.26(-0.90%) |
Oct 17, 2005 | 28.27 | 28.70 | 28.12 | 28.61 | 1,340,003 | +0.24(+0.84%) |
Oct 14, 2005 | 28.47 | 28.50 | 27.91 | 28.37 | 1,912,979 | -0.03(-0.10%) |
Oct 13, 2005 | 27.71 | 28.50 | 27.32 | 28.40 | 3,916,237 | +0.47(+1.70%) |
Oct 12, 2005 | 28.04 | 28.43 | 27.68 | 27.93 | 2,816,747 | -0.44(-1.55%) |
Oct 11, 2005 | 28.58 | 28.67 | 28.28 | 28.37 | 2,133,044 | -0.05(-0.18%) |
Oct 10, 2005 | 29.10 | 29.11 | 28.32 | 28.42 | 2,542,709 | -0.61(-2.10%) |
Oct 07, 2005 | 28.80 | 29.29 | 28.65 | 29.03 | 3,365,379 | +0.37(+1.28%) |
Oct 06, 2005 | 28.54 | 29.09 | 28.37 | 28.66 | 3,125,422 | +0.28(+0.99%) |
Oct 05, 2005 | 28.76 | 28.88 | 28.30 | 28.38 | 3,199,705 | -0.53(-1.84%) |
Oct 04, 2005 | 29.44 | 29.64 | 28.91 | 28.91 | 2,539,649 | -0.31(-1.06%) |
Oct 03, 2005 | 29.09 | 29.40 | 28.97 | 29.22 | 3,537,870 | +0.06(+0.22%) |
Sep 30, 2005 | 28.99 | 29.42 | 28.76 | 29.16 | 3,987,737 | +0.17(+0.60%) |
Sep 29, 2005 | 28.79 | 29.19 | 28.76 | 28.99 | 4,116,410 | +0.19(+0.67%) |
Sep 28, 2005 | 27.78 | 28.93 | 27.92 | 28.79 | 3,553,172 | +1.01(+3.65%) |
Sep 27, 2005 | 27.86 | 27.96 | 27.68 | 27.78 | 3,626,063 | -0.09(-0.31%) |
Sep 26, 2005 | 28.37 | 28.37 | 27.74 | 27.86 | 4,245,778 | -0.09(-0.33%) |
Sep 23, 2005 | 27.96 | 28.10 | 27.45 | 27.96 | 2,741,769 | +0.35(+1.25%) |
Sep 22, 2005 | 27.70 | 27.90 | 27.48 | 27.61 | 3,375,395 | +0.05(+0.18%) |
Sep 21, 2005 | 27.30 | 27.88 | 27.30 | 27.56 | 3,745,972 | +0.09(+0.31%) |
Sep 20, 2005 | 26.96 | 28.24 | 26.91 | 27.48 | 6,608,903 | +0.69(+2.58%) |
Sep 19, 2005 | 26.79 | 26.91 | 26.61 | 26.79 | 2,311,377 | -0.04(-0.13%) |
Sep 16, 2005 | 26.38 | 26.84 | 26.32 | 26.82 | 3,430,342 | +0.53(+2.02%) |
Sep 15, 2005 | 26.20 | 26.33 | 26.16 | 26.29 | 980,693 | +0.14(+0.52%) |
Sep 14, 2005 | 26.20 | 26.30 | 26.08 | 26.15 | 2,279,104 | -0.04(-0.14%) |
Sep 13, 2005 | 26.25 | 26.34 | 25.90 | 26.19 | 2,063,213 | -0.11(-0.44%) |
Sep 12, 2005 | 25.95 | 26.35 | 25.93 | 26.30 | 2,687,101 | +0.39(+1.50%) |
Sep 09, 2005 | 25.81 | 26.02 | 25.74 | 25.92 | 2,021,342 | +0.06(+0.22%) |
Sep 08, 2005 | 25.88 | 26.06 | 25.79 | 25.86 | 2,167,542 | -0.04(-0.17%) |
Sep 07, 2005 | 26.10 | 26.12 | 25.75 | 25.90 | 2,356,030 | -0.19(-0.74%) |
Sep 06, 2005 | 26.07 | 26.44 | 25.99 | 26.10 | 2,047,494 | +0.17(+0.67%) |
Sep 02, 2005 | 25.84 | 26.06 | 25.81 | 25.92 | 1,713,780 | +0.09(+0.36%) |