Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.55 | 32.79 | 32.23 | 32.29 | 13,859,558 | -0.03(-0.10%) |
Nov 29, 2005 | 32.39 | 32.72 | 32.26 | 32.33 | 13,186,742 | +0.11(+0.33%) |
Nov 28, 2005 | 32.89 | 32.93 | 32.18 | 32.22 | 12,309,826 | -0.77(-2.32%) |
Nov 25, 2005 | 33.27 | 33.33 | 32.98 | 32.98 | 4,164,860 | -0.10(-0.29%) |
Nov 23, 2005 | 33.24 | 33.41 | 32.79 | 33.08 | 12,070,942 | -0.23(-0.69%) |
Nov 22, 2005 | 33.24 | 33.38 | 32.90 | 33.31 | 14,488,715 | +0.15(+0.46%) |
Nov 21, 2005 | 32.83 | 33.24 | 32.80 | 33.16 | 14,825,390 | +0.42(+1.27%) |
Nov 18, 2005 | 32.68 | 32.81 | 32.17 | 32.74 | 14,340,877 | +0.37(+1.13%) |
Nov 17, 2005 | 32.45 | 32.73 | 32.16 | 32.38 | 18,428,534 | +0.17(+0.54%) |
Nov 16, 2005 | 31.72 | 32.33 | 31.64 | 32.20 | 15,521,811 | +0.26(+0.81%) |
Nov 15, 2005 | 31.90 | 32.74 | 31.89 | 31.94 | 18,916,420 | +0.05(+0.16%) |
Nov 14, 2005 | 32.09 | 32.34 | 31.73 | 31.89 | 18,553,124 | -0.02(-0.05%) |
Nov 11, 2005 | 31.59 | 32.11 | 31.58 | 31.91 | 20,479,106 | +0.23(+0.71%) |
Nov 10, 2005 | 31.91 | 32.11 | 30.99 | 31.68 | 27,798,272 | -0.30(-0.95%) |
Nov 09, 2005 | 32.61 | 32.82 | 31.98 | 31.99 | 19,463,404 | -0.61(-1.88%) |
Nov 08, 2005 | 32.21 | 32.67 | 32.15 | 32.60 | 9,314,009 | +0.26(+0.80%) |
Nov 07, 2005 | 32.69 | 32.69 | 32.05 | 32.34 | 14,935,958 | -0.34(-1.05%) |
Nov 04, 2005 | 33.51 | 33.51 | 32.45 | 32.69 | 16,642,935 | -0.83(-2.47%) |
Nov 03, 2005 | 33.13 | 33.57 | 32.95 | 33.51 | 15,653,676 | +0.54(+1.64%) |
Nov 02, 2005 | 32.42 | 33.02 | 32.24 | 32.97 | 13,151,601 | +0.50(+1.53%) |
Nov 01, 2005 | 32.16 | 32.67 | 32.02 | 32.48 | 13,328,546 | +0.32(+1.00%) |
Oct 31, 2005 | 32.43 | 32.84 | 31.78 | 32.16 | 19,902,660 | -0.17(-0.54%) |
Oct 28, 2005 | 32.03 | 32.39 | 30.88 | 32.33 | 23,632,702 | +0.50(+1.56%) |
Oct 27, 2005 | 32.67 | 32.80 | 31.76 | 31.84 | 18,444,330 | -0.65(-2.01%) |
Oct 26, 2005 | 33.02 | 33.51 | 32.40 | 32.49 | 23,150,318 | -0.57(-1.72%) |
Oct 25, 2005 | 32.65 | 33.25 | 32.35 | 33.06 | 17,153,538 | +0.47(+1.45%) |
Oct 24, 2005 | 31.73 | 32.64 | 31.59 | 32.58 | 14,343,184 | +0.86(+2.72%) |
Oct 21, 2005 | 31.42 | 32.45 | 31.27 | 31.72 | 21,065,670 | +0.31(+0.99%) |
Oct 20, 2005 | 32.75 | 32.84 | 31.00 | 31.41 | 35,640,108 | -1.46(-4.44%) |
Oct 19, 2005 | 32.35 | 32.96 | 31.75 | 32.87 | 21,554,796 | +0.59(+1.83%) |
Oct 18, 2005 | 33.30 | 33.50 | 32.28 | 32.28 | 18,357,366 | -1.50(-4.44%) |
Oct 17, 2005 | 33.80 | 34.04 | 33.42 | 33.78 | 13,211,234 | +0.26(+0.79%) |
Oct 14, 2005 | 33.55 | 33.66 | 32.57 | 33.51 | 23,509,354 | -0.03(-0.10%) |
Oct 13, 2005 | 34.17 | 34.26 | 32.93 | 33.55 | 24,493,644 | -0.80(-2.33%) |
Oct 12, 2005 | 34.35 | 35.29 | 34.23 | 34.35 | 15,851,386 | -0.67(-1.91%) |
Oct 11, 2005 | 34.07 | 35.38 | 34.07 | 35.02 | 20,479,640 | +1.03(+3.02%) |
Oct 10, 2005 | 34.34 | 34.37 | 33.69 | 33.99 | 12,603,374 | -0.38(-1.10%) |
Oct 07, 2005 | 34.02 | 34.37 | 33.71 | 34.37 | 17,632,194 | +0.56(+1.67%) |
Oct 06, 2005 | 34.71 | 34.91 | 33.25 | 33.81 | 32,407,358 | -1.15(-3.29%) |
Oct 05, 2005 | 35.41 | 35.55 | 34.70 | 34.96 | 20,299,322 | -0.45(-1.27%) |
Oct 04, 2005 | 36.31 | 36.32 | 35.33 | 35.41 | 14,384,714 | -0.91(-2.50%) |
Oct 03, 2005 | 36.77 | 36.90 | 36.13 | 36.31 | 12,001,903 | -0.16(-0.43%) |
Sep 30, 2005 | 37.01 | 37.02 | 36.47 | 36.47 | 11,720,247 | -0.59(-1.58%) |
Sep 29, 2005 | 36.61 | 37.18 | 36.47 | 37.06 | 15,594,044 | +0.45(+1.22%) |
Sep 28, 2005 | 36.46 | 36.62 | 36.16 | 36.61 | 11,453,321 | +0.45(+1.25%) |
Sep 27, 2005 | 36.23 | 36.39 | 35.83 | 36.16 | 10,934,910 | -0.03(-0.09%) |
Sep 26, 2005 | 35.56 | 36.40 | 35.56 | 36.20 | 10,997,559 | +0.55(+1.53%) |
Sep 23, 2005 | 35.70 | 35.87 | 35.40 | 35.65 | 13,803,298 | -0.28(-0.78%) |
Sep 22, 2005 | 35.93 | 36.62 | 35.38 | 35.93 | 13,592,100 | -0.28(-0.78%) |
Sep 21, 2005 | 36.08 | 36.62 | 36.06 | 36.21 | 12,921,413 | +0.13(+0.36%) |
Sep 20, 2005 | 36.24 | 36.49 | 35.90 | 36.08 | 11,654,225 | -0.15(-0.42%) |
Sep 19, 2005 | 35.84 | 36.37 | 35.84 | 36.24 | 13,290,921 | +0.52(+1.47%) |
Sep 16, 2005 | 35.45 | 35.75 | 35.41 | 35.71 | 20,904,698 | +0.52(+1.49%) |
Sep 15, 2005 | 35.44 | 35.54 | 34.78 | 35.19 | 10,743,944 | -0.06(-0.16%) |
Sep 14, 2005 | 35.24 | 35.55 | 35.13 | 35.24 | 15,895,933 | +0.10(+0.29%) |
Sep 13, 2005 | 35.70 | 35.83 | 35.12 | 35.14 | 17,659,702 | -0.52(-1.47%) |
Sep 12, 2005 | 35.95 | 36.00 | 35.58 | 35.67 | 18,660,142 | -0.29(-0.80%) |
Sep 09, 2005 | 35.17 | 35.99 | 35.17 | 35.95 | 16,223,201 | +0.99(+2.82%) |
Sep 08, 2005 | 34.85 | 35.31 | 34.78 | 34.97 | 11,882,638 | -0.17(-0.50%) |
Sep 07, 2005 | 35.13 | 35.69 | 34.96 | 35.14 | 15,556,241 | +0.02(+0.05%) |
Sep 06, 2005 | 35.23 | 35.36 | 34.75 | 35.13 | 13,040,323 | +0.02(+0.06%) |
Sep 02, 2005 | 35.10 | 35.33 | 34.93 | 35.10 | 15,296,237 | -0.23(-0.65%) |