Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.31 | 29.75 | 29.15 | 29.33 | 6,205,686 | -0.14(-0.47%) |
Nov 29, 2005 | 29.47 | 29.93 | 29.37 | 29.47 | 7,625,525 | +0.18(+0.63%) |
Nov 28, 2005 | 30.04 | 30.14 | 29.27 | 29.29 | 4,539,206 | -0.74(-2.46%) |
Nov 25, 2005 | 29.72 | 30.12 | 29.62 | 30.03 | 1,723,406 | +0.40(+1.35%) |
Nov 23, 2005 | 29.83 | 30.33 | 29.59 | 29.63 | 4,748,684 | -0.36(-1.19%) |
Nov 22, 2005 | 29.46 | 30.38 | 29.46 | 29.98 | 7,588,865 | +0.44(+1.47%) |
Nov 21, 2005 | 29.42 | 29.58 | 29.14 | 29.55 | 4,239,453 | +0.00(+0.00%) |
Nov 18, 2005 | 29.41 | 29.78 | 29.08 | 29.55 | 8,235,949 | +0.38(+1.30%) |
Nov 17, 2005 | 28.72 | 29.22 | 28.58 | 29.17 | 7,249,230 | +0.10(+0.34%) |
Nov 16, 2005 | 29.12 | 29.56 | 28.99 | 29.07 | 9,754,980 | +0.02(+0.06%) |
Nov 15, 2005 | 29.35 | 29.47 | 28.77 | 29.05 | 7,050,079 | -0.45(-1.53%) |
Nov 14, 2005 | 28.66 | 29.67 | 28.65 | 29.51 | 8,618,168 | +0.85(+2.98%) |
Nov 11, 2005 | 28.87 | 29.04 | 28.54 | 28.65 | 5,454,944 | -0.25(-0.87%) |
Nov 10, 2005 | 28.61 | 29.08 | 28.17 | 28.91 | 7,637,567 | +0.37(+1.31%) |
Nov 09, 2005 | 28.37 | 28.85 | 28.25 | 28.53 | 7,616,806 | +0.21(+0.73%) |
Nov 08, 2005 | 28.41 | 28.85 | 28.10 | 28.33 | 6,479,558 | -0.14(-0.50%) |
Nov 07, 2005 | 28.60 | 28.90 | 28.33 | 28.47 | 5,792,959 | -0.18(-0.62%) |
Nov 04, 2005 | 28.64 | 28.76 | 28.25 | 28.65 | 5,939,609 | -0.08(-0.28%) |
Nov 03, 2005 | 27.94 | 29.11 | 27.85 | 28.73 | 13,226,657 | +1.07(+3.85%) |
Nov 02, 2005 | 26.31 | 27.74 | 26.25 | 27.66 | 9,946,187 | +1.42(+5.39%) |
Nov 01, 2005 | 26.51 | 26.64 | 26.22 | 26.25 | 9,921,785 | -0.29(-1.08%) |
Oct 31, 2005 | 26.08 | 26.75 | 25.98 | 26.53 | 8,233,419 | +0.45(+1.71%) |
Oct 28, 2005 | 25.66 | 26.33 | 25.23 | 26.09 | 14,462,096 | -0.99(-3.64%) |
Oct 27, 2005 | 27.72 | 27.74 | 26.94 | 27.07 | 8,691,751 | -0.69(-2.48%) |
Oct 26, 2005 | 27.88 | 27.96 | 27.44 | 27.76 | 6,504,451 | -0.10(-0.35%) |
Oct 25, 2005 | 27.62 | 28.02 | 27.48 | 27.86 | 7,122,578 | +0.11(+0.41%) |
Oct 24, 2005 | 27.57 | 27.77 | 27.20 | 27.74 | 5,742,508 | +0.25(+0.90%) |
Oct 21, 2005 | 27.76 | 27.87 | 27.43 | 27.50 | 6,902,747 | +0.03(+0.13%) |
Oct 20, 2005 | 27.45 | 27.85 | 27.25 | 27.46 | 6,594,081 | +0.13(+0.46%) |
Oct 19, 2005 | 27.15 | 27.39 | 26.52 | 27.33 | 9,998,465 | -0.09(-0.33%) |
Oct 18, 2005 | 27.04 | 27.63 | 26.96 | 27.43 | 5,939,980 | +0.12(+0.44%) |
Oct 17, 2005 | 27.40 | 27.64 | 27.12 | 27.31 | 4,813,579 | -0.15(-0.56%) |
Oct 14, 2005 | 27.70 | 27.75 | 27.11 | 27.46 | 5,404,674 | -0.25(-0.91%) |
Oct 13, 2005 | 26.95 | 27.76 | 26.85 | 27.71 | 8,829,639 | +1.05(+3.93%) |
Oct 12, 2005 | 26.19 | 27.03 | 26.16 | 26.66 | 11,100,722 | +0.39(+1.48%) |
Oct 11, 2005 | 26.81 | 26.87 | 26.04 | 26.27 | 11,703,147 | -0.45(-1.69%) |
Oct 10, 2005 | 26.95 | 27.31 | 26.60 | 26.73 | 6,182,660 | -0.40(-1.48%) |
Oct 07, 2005 | 26.91 | 27.28 | 26.88 | 27.13 | 5,260,141 | +0.34(+1.26%) |
Oct 06, 2005 | 27.70 | 27.84 | 26.53 | 26.79 | 12,247,360 | -0.92(-3.33%) |
Oct 05, 2005 | 27.90 | 27.98 | 27.52 | 27.71 | 6,043,984 | -0.09(-0.31%) |
Oct 04, 2005 | 28.22 | 28.51 | 27.82 | 27.80 | 3,866,362 | -0.42(-1.50%) |
Oct 03, 2005 | 27.98 | 28.58 | 27.98 | 28.22 | 5,518,697 | +0.28(+1.00%) |
Sep 30, 2005 | 27.68 | 28.17 | 27.66 | 27.94 | 5,272,403 | +0.21(+0.74%) |
Sep 29, 2005 | 27.22 | 27.80 | 26.88 | 27.74 | 6,649,277 | +0.52(+1.89%) |
Sep 28, 2005 | 27.15 | 27.56 | 27.04 | 27.22 | 5,608,246 | +0.10(+0.36%) |
Sep 27, 2005 | 27.59 | 27.59 | 26.93 | 27.12 | 7,141,487 | -0.36(-1.29%) |
Sep 26, 2005 | 27.62 | 27.82 | 27.28 | 27.48 | 6,402,866 | +0.34(+1.25%) |
Sep 23, 2005 | 27.14 | 27.46 | 26.86 | 27.14 | 7,866,776 | -0.22(-0.80%) |
Sep 22, 2005 | 27.36 | 27.79 | 27.13 | 27.36 | 7,845,441 | +0.02(+0.08%) |
Sep 21, 2005 | 27.85 | 27.90 | 27.27 | 27.33 | 6,556,090 | -0.47(-1.69%) |
Sep 20, 2005 | 28.08 | 28.56 | 27.78 | 27.80 | 5,864,526 | -0.33(-1.16%) |
Sep 19, 2005 | 28.84 | 28.85 | 27.91 | 28.13 | 5,603,266 | -0.70(-2.44%) |
Sep 16, 2005 | 28.99 | 28.99 | 28.58 | 28.84 | 8,468,828 | -0.02(-0.06%) |
Sep 15, 2005 | 28.99 | 29.05 | 28.65 | 28.85 | 7,298,897 | +0.01(+0.04%) |
Sep 14, 2005 | 28.91 | 29.05 | 28.55 | 28.84 | 6,424,821 | -0.02(-0.06%) |
Sep 13, 2005 | 28.87 | 29.22 | 28.73 | 28.86 | 5,096,969 | +0.11(+0.38%) |
Sep 12, 2005 | 28.87 | 29.13 | 28.70 | 28.75 | 3,478,814 | -0.29(-1.01%) |
Sep 09, 2005 | 28.76 | 29.13 | 28.51 | 29.04 | 6,300,919 | +0.33(+1.16%) |
Sep 08, 2005 | 28.27 | 28.82 | 28.25 | 28.71 | 5,823,784 | +0.36(+1.27%) |
Sep 07, 2005 | 28.46 | 28.50 | 28.14 | 28.35 | 3,643,814 | -0.17(-0.60%) |
Sep 06, 2005 | 28.28 | 28.54 | 28.19 | 28.52 | 4,538,318 | +0.34(+1.22%) |
Sep 02, 2005 | 28.49 | 28.57 | 28.13 | 28.18 | 3,420,869 | -0.29(-1.03%) |