Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.00 | 36.21 | 34.79 | 34.83 | 2,969,908 | -0.67(-1.89%) |
Nov 29, 2005 | 35.57 | 35.67 | 34.91 | 35.51 | 1,997,934 | +0.57(+1.62%) |
Nov 28, 2005 | 35.98 | 36.01 | 34.80 | 34.94 | 2,100,809 | -0.76(-2.13%) |
Nov 25, 2005 | 35.89 | 36.21 | 35.65 | 35.70 | 1,215,730 | -0.06(-0.17%) |
Nov 23, 2005 | 35.58 | 36.10 | 35.37 | 35.76 | 3,644,251 | +0.57(+1.61%) |
Nov 22, 2005 | 34.62 | 35.22 | 34.06 | 35.19 | 2,950,570 | +0.58(+1.68%) |
Nov 21, 2005 | 33.80 | 34.73 | 33.62 | 34.61 | 3,977,311 | +0.99(+2.93%) |
Nov 18, 2005 | 34.18 | 34.30 | 33.44 | 33.62 | 1,622,675 | -0.49(-1.44%) |
Nov 17, 2005 | 33.22 | 34.15 | 33.03 | 34.12 | 2,604,907 | +1.02(+3.07%) |
Nov 16, 2005 | 33.64 | 33.85 | 32.77 | 33.10 | 1,302,676 | -0.54(-1.60%) |
Nov 15, 2005 | 33.83 | 33.83 | 33.15 | 33.64 | 1,583,040 | -0.22(-0.66%) |
Nov 14, 2005 | 33.44 | 34.04 | 33.30 | 33.86 | 3,907,345 | +0.60(+1.80%) |
Nov 11, 2005 | 32.80 | 33.53 | 32.58 | 33.27 | 2,992,392 | +0.84(+2.58%) |
Nov 10, 2005 | 32.31 | 32.44 | 31.77 | 32.43 | 3,760,697 | +0.24(+0.74%) |
Nov 09, 2005 | 32.13 | 32.31 | 31.50 | 32.19 | 1,438,079 | +0.12(+0.37%) |
Nov 08, 2005 | 32.13 | 32.18 | 31.53 | 32.07 | 933,793 | -0.06(-0.19%) |
Nov 07, 2005 | 32.34 | 32.38 | 31.46 | 32.13 | 1,787,241 | -0.06(-0.19%) |
Nov 04, 2005 | 32.33 | 32.47 | 31.88 | 32.19 | 1,806,635 | +0.09(+0.28%) |
Nov 03, 2005 | 31.95 | 32.28 | 31.77 | 32.10 | 2,344,101 | +0.30(+0.94%) |
Nov 02, 2005 | 31.34 | 31.91 | 31.06 | 31.80 | 3,690,209 | +0.36(+1.14%) |
Nov 01, 2005 | 31.40 | 31.64 | 31.22 | 31.44 | 2,297,578 | +0.04(+0.14%) |
Oct 31, 2005 | 30.74 | 31.59 | 30.74 | 31.40 | 2,615,499 | +0.79(+2.59%) |
Oct 28, 2005 | 30.01 | 30.80 | 29.20 | 30.61 | 2,956,911 | +0.85(+2.86%) |
Oct 27, 2005 | 31.12 | 31.12 | 29.47 | 29.76 | 2,367,253 | -1.34(-4.32%) |
Oct 26, 2005 | 31.37 | 32.50 | 30.92 | 31.10 | 4,421,725 | -0.30(-0.95%) |
Oct 25, 2005 | 31.46 | 31.97 | 31.04 | 31.40 | 5,519,137 | -0.13(-0.43%) |
Oct 24, 2005 | 30.26 | 31.95 | 30.19 | 31.53 | 3,795,292 | +1.36(+4.50%) |
Oct 21, 2005 | 29.64 | 30.25 | 29.64 | 30.18 | 2,243,886 | +0.60(+2.02%) |
Oct 20, 2005 | 30.18 | 31.03 | 29.58 | 29.58 | 2,583,258 | -0.64(-2.12%) |
Oct 19, 2005 | 29.95 | 30.23 | 29.46 | 30.22 | 4,109,964 | +0.25(+0.85%) |
Oct 18, 2005 | 29.85 | 30.09 | 29.85 | 29.97 | 3,500,042 | +0.16(+0.55%) |
Oct 17, 2005 | 29.11 | 30.09 | 29.09 | 29.80 | 3,424,931 | +0.64(+2.20%) |
Oct 14, 2005 | 29.22 | 29.88 | 29.04 | 29.16 | 4,149,202 | +0.04(+0.15%) |
Oct 13, 2005 | 29.31 | 29.49 | 28.26 | 29.11 | 2,893,384 | -0.36(-1.22%) |
Oct 12, 2005 | 30.31 | 30.68 | 28.53 | 29.47 | 5,410,058 | -1.06(-3.47%) |
Oct 11, 2005 | 30.76 | 31.28 | 30.37 | 30.53 | 2,996,252 | -0.21(-0.68%) |
Oct 10, 2005 | 31.31 | 31.43 | 30.62 | 30.74 | 3,635,308 | -0.61(-1.95%) |
Oct 07, 2005 | 31.31 | 31.88 | 31.28 | 31.35 | 3,183,334 | +0.10(+0.33%) |
Oct 06, 2005 | 31.67 | 32.27 | 31.25 | 31.25 | 3,410,448 | -0.42(-1.32%) |
Oct 05, 2005 | 31.89 | 32.00 | 31.50 | 31.67 | 1,667,867 | -0.45(-1.39%) |
Oct 04, 2005 | 32.28 | 32.44 | 31.92 | 32.12 | 1,481,660 | -0.21(-0.65%) |
Oct 03, 2005 | 32.03 | 32.33 | 31.85 | 32.33 | 2,172,496 | +0.27(+0.84%) |
Sep 30, 2005 | 31.91 | 32.12 | 31.77 | 32.06 | 1,610,710 | +0.09(+0.28%) |
Sep 29, 2005 | 31.01 | 31.97 | 31.00 | 31.97 | 2,967,726 | +0.94(+3.03%) |
Sep 28, 2005 | 31.21 | 31.44 | 31.00 | 31.03 | 1,089,723 | -0.16(-0.53%) |
Sep 27, 2005 | 31.21 | 31.35 | 30.86 | 31.19 | 3,683,346 | -0.13(-0.43%) |
Sep 26, 2005 | 31.21 | 31.80 | 30.82 | 31.32 | 1,156,426 | +0.19(+0.62%) |
Sep 23, 2005 | 31.13 | 31.76 | 30.56 | 31.13 | 2,607,802 | +0.04(+0.14%) |
Sep 22, 2005 | 31.09 | 31.18 | 30.12 | 31.09 | 6,481,744 | +0.22(+0.73%) |
Sep 21, 2005 | 31.64 | 31.74 | 30.67 | 30.86 | 7,644,831 | -0.88(-2.78%) |
Sep 20, 2005 | 31.89 | 32.22 | 31.71 | 31.74 | 1,675,141 | -0.21(-0.65%) |
Sep 19, 2005 | 31.62 | 32.07 | 31.62 | 31.95 | 1,901,776 | +0.15(+0.47%) |
Sep 16, 2005 | 31.62 | 31.86 | 30.95 | 31.80 | 4,350,904 | +0.19(+0.61%) |
Sep 15, 2005 | 31.80 | 32.12 | 31.37 | 31.61 | 5,963,403 | -1.02(-3.11%) |
Sep 14, 2005 | 32.70 | 33.22 | 32.30 | 32.62 | 2,210,470 | -0.24(-0.73%) |
Sep 13, 2005 | 31.86 | 33.10 | 31.41 | 32.86 | 4,996,164 | +1.00(+3.14%) |
Sep 12, 2005 | 31.58 | 32.10 | 31.22 | 31.86 | 2,427,000 | +0.36(+1.14%) |
Sep 09, 2005 | 30.41 | 31.58 | 30.09 | 31.50 | 4,227,099 | +1.45(+4.82%) |
Sep 08, 2005 | 30.03 | 30.22 | 29.98 | 30.06 | 1,309,485 | -0.12(-0.40%) |
Sep 07, 2005 | 30.23 | 30.43 | 29.92 | 30.18 | 2,540,686 | -0.10(-0.35%) |
Sep 06, 2005 | 29.97 | 30.53 | 29.86 | 30.28 | 1,619,099 | +0.33(+1.10%) |
Sep 02, 2005 | 30.26 | 30.46 | 29.76 | 29.95 | 1,543,357 | -0.24(-0.79%) |