Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.71 | 31.05 | 30.29 | 30.29 | 3,012,428 | -0.05(-0.17%) |
Nov 29, 2005 | 30.41 | 31.62 | 30.17 | 30.34 | 3,972,502 | -0.06(-0.20%) |
Nov 28, 2005 | 31.21 | 31.22 | 30.29 | 30.40 | 4,190,934 | -0.90(-2.87%) |
Nov 25, 2005 | 31.33 | 31.59 | 31.14 | 31.30 | 970,603 | -0.04(-0.14%) |
Nov 23, 2005 | 31.37 | 31.97 | 31.20 | 31.34 | 2,361,459 | -0.19(-0.60%) |
Nov 22, 2005 | 30.89 | 31.67 | 30.30 | 31.53 | 4,723,152 | +0.64(+2.08%) |
Nov 21, 2005 | 29.90 | 31.18 | 29.79 | 30.89 | 4,076,277 | +1.14(+3.82%) |
Nov 18, 2005 | 30.34 | 30.34 | 29.49 | 29.75 | 3,862,174 | -0.13(-0.43%) |
Nov 17, 2005 | 28.12 | 30.26 | 28.09 | 29.88 | 5,275,844 | +1.62(+5.72%) |
Nov 16, 2005 | 28.38 | 28.63 | 27.23 | 28.27 | 5,688,256 | +0.65(+2.35%) |
Nov 15, 2005 | 27.56 | 28.20 | 27.27 | 27.62 | 3,261,279 | -0.09(-0.31%) |
Nov 14, 2005 | 27.75 | 27.95 | 27.36 | 27.70 | 2,127,465 | -0.13(-0.46%) |
Nov 11, 2005 | 27.29 | 28.19 | 27.28 | 27.83 | 3,193,070 | +0.47(+1.72%) |
Nov 10, 2005 | 26.29 | 27.41 | 26.06 | 27.36 | 2,955,918 | +1.21(+4.61%) |
Nov 09, 2005 | 26.67 | 26.76 | 26.00 | 26.15 | 3,391,730 | +0.00(+0.00%) |
Nov 08, 2005 | 25.73 | 26.88 | 25.73 | 26.15 | 8,305,938 | -2.69(-9.33%) |
Nov 07, 2005 | 28.32 | 29.06 | 28.06 | 28.85 | 2,599,079 | +0.53(+1.87%) |
Nov 04, 2005 | 28.57 | 28.89 | 28.12 | 28.32 | 4,213,164 | -0.26(-0.90%) |
Nov 03, 2005 | 29.40 | 29.90 | 28.15 | 28.57 | 7,649,704 | +0.29(+1.03%) |
Nov 02, 2005 | 26.74 | 28.45 | 26.60 | 28.28 | 5,375,876 | +1.65(+6.19%) |
Nov 01, 2005 | 26.16 | 26.80 | 25.84 | 26.63 | 3,590,859 | +0.40(+1.53%) |
Oct 31, 2005 | 25.68 | 26.37 | 25.55 | 26.23 | 2,972,532 | +0.78(+3.06%) |
Oct 28, 2005 | 24.87 | 25.59 | 24.75 | 25.45 | 2,764,746 | +0.83(+3.37%) |
Oct 27, 2005 | 25.70 | 25.76 | 24.60 | 24.62 | 4,804,815 | -1.08(-4.19%) |
Oct 26, 2005 | 26.41 | 26.42 | 25.68 | 25.70 | 4,041,529 | -0.73(-2.75%) |
Oct 25, 2005 | 27.22 | 27.26 | 26.19 | 26.43 | 3,186,401 | -0.79(-2.89%) |
Oct 24, 2005 | 26.57 | 27.27 | 26.57 | 27.21 | 3,099,590 | +0.71(+2.68%) |
Oct 21, 2005 | 26.49 | 26.91 | 26.25 | 26.50 | 3,299,888 | +0.23(+0.88%) |
Oct 20, 2005 | 27.19 | 27.32 | 25.90 | 26.27 | 4,861,676 | -1.07(-3.91%) |
Oct 19, 2005 | 25.73 | 27.35 | 25.17 | 27.34 | 6,329,515 | +1.41(+5.44%) |
Oct 18, 2005 | 26.92 | 26.92 | 25.77 | 25.93 | 4,650,497 | -0.98(-3.65%) |
Oct 17, 2005 | 26.82 | 27.33 | 26.52 | 26.92 | 2,898,824 | +0.09(+0.32%) |
Oct 14, 2005 | 27.35 | 27.46 | 26.78 | 26.83 | 3,771,267 | +0.08(+0.29%) |
Oct 13, 2005 | 26.80 | 27.01 | 26.26 | 26.75 | 5,045,243 | -0.06(-0.22%) |
Oct 12, 2005 | 27.15 | 27.33 | 26.45 | 26.81 | 4,061,302 | -0.34(-1.26%) |
Oct 11, 2005 | 28.25 | 28.38 | 26.92 | 27.15 | 7,769,977 | -0.04(-0.16%) |
Oct 10, 2005 | 28.44 | 28.44 | 26.81 | 27.20 | 4,187,073 | -1.16(-4.10%) |
Oct 07, 2005 | 28.21 | 28.70 | 28.01 | 28.36 | 2,673,020 | +0.50(+1.78%) |
Oct 06, 2005 | 29.19 | 29.23 | 27.39 | 27.86 | 5,359,730 | -1.50(-5.12%) |
Oct 05, 2005 | 30.09 | 30.09 | 28.69 | 29.37 | 4,044,922 | -0.72(-2.39%) |
Oct 04, 2005 | 30.32 | 31.55 | 30.09 | 30.09 | 2,875,542 | -1.55(-4.89%) |
Oct 03, 2005 | 31.07 | 31.67 | 31.07 | 31.63 | 3,843,688 | +0.68(+2.18%) |
Sep 30, 2005 | 30.60 | 31.29 | 30.57 | 30.96 | 2,517,298 | +0.32(+1.03%) |
Sep 29, 2005 | 29.92 | 30.64 | 29.74 | 30.64 | 4,300,443 | +0.76(+2.55%) |
Sep 28, 2005 | 30.35 | 30.56 | 29.28 | 29.88 | 2,799,260 | -0.46(-1.52%) |
Sep 27, 2005 | 30.63 | 30.89 | 29.94 | 30.34 | 2,697,824 | -0.06(-0.20%) |
Sep 26, 2005 | 30.09 | 30.78 | 30.08 | 30.40 | 2,448,036 | +0.36(+1.19%) |
Sep 23, 2005 | 29.95 | 30.26 | 29.32 | 30.04 | 2,163,149 | +0.21(+0.72%) |
Sep 22, 2005 | 29.24 | 30.26 | 29.21 | 29.83 | 3,054,780 | +0.62(+2.11%) |
Sep 21, 2005 | 29.91 | 29.95 | 29.11 | 29.21 | 4,128,926 | -0.13(-0.44%) |
Sep 20, 2005 | 31.00 | 31.15 | 29.30 | 29.34 | 4,609,899 | -1.66(-5.35%) |
Sep 19, 2005 | 30.99 | 31.21 | 29.98 | 31.00 | 3,601,739 | +0.02(+0.06%) |
Sep 16, 2005 | 32.16 | 32.17 | 30.87 | 30.98 | 4,332,734 | -1.18(-3.67%) |
Sep 15, 2005 | 32.46 | 32.89 | 32.13 | 32.16 | 2,161,862 | -0.30(-0.92%) |
Sep 14, 2005 | 32.39 | 32.93 | 32.08 | 32.46 | 2,317,936 | -0.29(-0.89%) |
Sep 13, 2005 | 32.78 | 32.85 | 32.37 | 32.75 | 1,826,550 | +0.14(+0.42%) |
Sep 12, 2005 | 32.91 | 33.27 | 32.38 | 32.62 | 2,463,948 | -0.36(-1.09%) |
Sep 09, 2005 | 32.27 | 32.99 | 32.26 | 32.98 | 3,200,558 | +1.02(+3.18%) |
Sep 08, 2005 | 31.26 | 31.96 | 31.07 | 31.96 | 5,049,338 | -0.74(-2.27%) |
Sep 07, 2005 | 32.73 | 32.86 | 32.47 | 32.70 | 2,825,818 | -0.02(-0.05%) |
Sep 06, 2005 | 31.52 | 32.72 | 31.52 | 32.72 | 2,757,726 | +1.32(+4.19%) |
Sep 02, 2005 | 31.76 | 31.92 | 31.15 | 31.40 | 1,959,224 | -0.27(-0.86%) |