Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 34.25 | 35.00 | 33.95 | 34.45 | 9,205,000 | +0.45(+1.32%) |
Nov 29, 2005 | 34.25 | 34.39 | 33.95 | 34.00 | 2,024,300 | -0.04(-0.12%) |
Nov 28, 2005 | 34.12 | 34.22 | 33.96 | 34.04 | 2,018,800 | +0.17(+0.50%) |
Nov 25, 2005 | 34.10 | 34.15 | 33.87 | 33.87 | 485,400 | -0.15(-0.44%) |
Nov 23, 2005 | 33.50 | 34.03 | 33.47 | 34.02 | 2,063,800 | +0.62(+1.86%) |
Nov 22, 2005 | 32.95 | 33.73 | 32.84 | 33.40 | 3,034,500 | +0.30(+0.91%) |
Nov 21, 2005 | 33.08 | 33.25 | 32.55 | 33.10 | 2,425,900 | +0.18(+0.55%) |
Nov 18, 2005 | 33.80 | 33.90 | 32.87 | 32.92 | 2,321,000 | -0.20(-0.60%) |
Nov 17, 2005 | 32.68 | 33.17 | 32.56 | 33.12 | 2,838,800 | +0.69(+2.13%) |
Nov 16, 2005 | 32.50 | 32.63 | 32.23 | 32.43 | 2,132,300 | +0.23(+0.71%) |
Nov 15, 2005 | 32.07 | 32.55 | 32.07 | 32.20 | 3,276,200 | +0.12(+0.37%) |
Nov 14, 2005 | 32.09 | 32.25 | 31.83 | 32.08 | 943,400 | -0.12(-0.37%) |
Nov 11, 2005 | 32.30 | 32.31 | 32.08 | 32.20 | 486,600 | -0.12(-0.37%) |
Nov 10, 2005 | 32.15 | 32.40 | 32.10 | 32.32 | 1,862,600 | +0.30(+0.94%) |
Nov 09, 2005 | 32.32 | 32.69 | 31.95 | 32.02 | 3,013,600 | -0.05(-0.16%) |
Nov 08, 2005 | 32.10 | 32.27 | 31.89 | 32.07 | 1,294,800 | -0.38(-1.17%) |
Nov 07, 2005 | 32.75 | 32.94 | 32.26 | 32.45 | 1,885,300 | +0.02(+0.06%) |
Nov 04, 2005 | 32.50 | 32.74 | 32.14 | 32.43 | 2,247,900 | +0.05(+0.15%) |
Nov 03, 2005 | 31.85 | 32.47 | 31.85 | 32.38 | 3,688,500 | +0.38(+1.19%) |
Nov 02, 2005 | 31.95 | 32.29 | 31.85 | 32.00 | 1,868,000 | +0.15(+0.47%) |
Nov 01, 2005 | 31.82 | 32.00 | 31.66 | 31.85 | 1,262,600 | +0.16(+0.50%) |
Oct 31, 2005 | 30.90 | 31.78 | 30.90 | 31.69 | 1,780,400 | +0.87(+2.82%) |
Oct 28, 2005 | 30.70 | 30.88 | 30.60 | 30.82 | 1,196,500 | +0.20(+0.65%) |
Oct 27, 2005 | 30.50 | 30.82 | 30.46 | 30.62 | 1,748,400 | +0.16(+0.53%) |
Oct 26, 2005 | 30.30 | 30.87 | 30.27 | 30.46 | 3,459,900 | -0.66(-2.12%) |
Oct 25, 2005 | 31.14 | 31.30 | 30.86 | 31.12 | 1,915,500 | -0.02(-0.06%) |
Oct 24, 2005 | 31.00 | 31.17 | 30.97 | 31.14 | 1,848,700 | +0.08(+0.26%) |
Oct 21, 2005 | 30.80 | 31.07 | 30.67 | 31.06 | 2,473,400 | +0.28(+0.91%) |
Oct 20, 2005 | 31.51 | 31.53 | 30.70 | 30.78 | 1,755,300 | -0.71(-2.25%) |
Oct 19, 2005 | 31.48 | 31.53 | 31.19 | 31.49 | 1,852,700 | -0.02(-0.06%) |
Oct 18, 2005 | 31.45 | 31.64 | 31.25 | 31.51 | 1,757,400 | +0.17(+0.54%) |
Oct 17, 2005 | 31.28 | 31.41 | 30.82 | 31.34 | 990,900 | +0.23(+0.74%) |
Oct 14, 2005 | 30.50 | 31.16 | 30.29 | 31.11 | 2,599,100 | +0.79(+2.61%) |
Oct 13, 2005 | 30.18 | 30.57 | 29.97 | 30.32 | 1,951,900 | +0.21(+0.70%) |
Oct 12, 2005 | 30.30 | 30.63 | 29.73 | 30.11 | 3,249,600 | -0.67(-2.18%) |
Oct 11, 2005 | 31.05 | 31.21 | 30.70 | 30.78 | 2,152,100 | -0.17(-0.55%) |
Oct 10, 2005 | 31.09 | 31.30 | 30.78 | 30.95 | 1,597,200 | +0.07(+0.23%) |
Oct 07, 2005 | 30.88 | 31.07 | 30.37 | 30.88 | 2,713,500 | +0.08(+0.26%) |
Oct 06, 2005 | 31.20 | 31.40 | 30.67 | 30.80 | 3,876,600 | -0.44(-1.41%) |
Oct 05, 2005 | 31.60 | 31.64 | 31.24 | 31.24 | 3,095,500 | -0.13(-0.41%) |
Oct 04, 2005 | 31.51 | 32.25 | 31.37 | 31.37 | 2,144,500 | -0.53(-1.66%) |
Oct 03, 2005 | 32.05 | 32.18 | 31.81 | 31.90 | 2,352,700 | -0.34(-1.05%) |
Sep 30, 2005 | 32.30 | 32.35 | 31.76 | 32.24 | 6,456,300 | +0.62(+1.96%) |
Sep 29, 2005 | 31.25 | 31.70 | 31.05 | 31.62 | 6,859,400 | +0.57(+1.84%) |
Sep 28, 2005 | 30.85 | 31.18 | 30.65 | 31.05 | 4,287,000 | +0.33(+1.07%) |
Sep 27, 2005 | 30.50 | 30.97 | 30.41 | 30.72 | 4,481,700 | +0.26(+0.85%) |
Sep 26, 2005 | 31.00 | 31.00 | 30.17 | 30.46 | 5,725,000 | -0.04(-0.13%) |
Sep 23, 2005 | 30.45 | 30.69 | 29.45 | 30.50 | 15,108,800 | +1.00(+3.39%) |
Sep 22, 2005 | 29.58 | 29.67 | 29.26 | 29.50 | 36,631,200 | -0.10(-0.34%) |
Sep 21, 2005 | 30.05 | 30.24 | 29.60 | 29.60 | 6,542,500 | -0.70(-2.31%) |
Sep 20, 2005 | 30.57 | 30.65 | 30.24 | 30.30 | 2,832,800 | -0.28(-0.92%) |
Sep 19, 2005 | 31.15 | 31.15 | 30.39 | 30.58 | 2,440,200 | -0.57(-1.83%) |
Sep 16, 2005 | 31.25 | 31.26 | 30.91 | 31.15 | 1,280,000 | +0.06(+0.19%) |
Sep 15, 2005 | 31.08 | 31.25 | 30.80 | 31.09 | 1,356,400 | -0.03(-0.10%) |
Sep 14, 2005 | 31.55 | 31.56 | 30.75 | 31.12 | 2,534,700 | -0.66(-2.08%) |
Sep 13, 2005 | 32.04 | 32.04 | 31.75 | 31.78 | 1,690,900 | -0.25(-0.78%) |
Sep 12, 2005 | 32.06 | 32.23 | 31.84 | 32.03 | 1,094,800 | +0.03(+0.09%) |
Sep 09, 2005 | 32.11 | 32.17 | 31.80 | 32.00 | 1,424,900 | -0.19(-0.59%) |
Sep 08, 2005 | 32.18 | 32.30 | 31.94 | 32.19 | 1,909,300 | +0.02(+0.06%) |
Sep 07, 2005 | 32.04 | 32.22 | 31.88 | 32.17 | 1,293,900 | +0.27(+0.85%) |
Sep 06, 2005 | 32.90 | 32.91 | 31.62 | 31.90 | 1,778,600 | -1.00(-3.04%) |
Sep 02, 2005 | 32.77 | 33.03 | 32.76 | 32.90 | 955,700 | +0.10(+0.30%) |