Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.87 | 33.12 | 32.55 | 32.61 | 13,724,263 | -0.03(-0.10%) |
Nov 29, 2005 | 32.71 | 33.04 | 32.58 | 32.64 | 13,058,015 | +0.11(+0.33%) |
Nov 28, 2005 | 33.22 | 33.25 | 32.50 | 32.54 | 12,189,660 | -0.77(-2.32%) |
Nov 25, 2005 | 33.60 | 33.66 | 33.30 | 33.31 | 4,124,203 | -0.10(-0.29%) |
Nov 23, 2005 | 33.57 | 33.74 | 33.12 | 33.41 | 11,953,107 | -0.23(-0.69%) |
Nov 22, 2005 | 33.57 | 33.71 | 33.22 | 33.64 | 14,347,279 | +0.15(+0.46%) |
Nov 21, 2005 | 33.15 | 33.57 | 33.13 | 33.49 | 14,680,667 | +0.42(+1.27%) |
Nov 18, 2005 | 33.00 | 33.13 | 32.49 | 33.06 | 14,200,883 | +0.37(+1.13%) |
Nov 17, 2005 | 32.77 | 33.05 | 32.48 | 32.70 | 18,248,638 | +0.18(+0.54%) |
Nov 16, 2005 | 32.03 | 32.65 | 31.96 | 32.52 | 15,370,289 | +0.26(+0.81%) |
Nov 15, 2005 | 32.21 | 33.06 | 32.21 | 32.26 | 18,731,760 | +0.05(+0.16%) |
Nov 14, 2005 | 32.40 | 32.66 | 32.05 | 32.21 | 18,372,010 | -0.02(-0.05%) |
Nov 11, 2005 | 31.90 | 32.42 | 31.89 | 32.22 | 20,279,194 | +0.23(+0.71%) |
Nov 10, 2005 | 32.23 | 32.42 | 31.30 | 32.00 | 27,526,908 | -0.31(-0.95%) |
Nov 09, 2005 | 32.93 | 33.14 | 32.30 | 32.30 | 19,273,406 | -0.62(-1.88%) |
Nov 08, 2005 | 32.52 | 32.99 | 32.47 | 32.92 | 9,223,087 | +0.26(+0.80%) |
Nov 07, 2005 | 33.01 | 33.01 | 32.37 | 32.66 | 14,790,156 | -0.35(-1.05%) |
Nov 04, 2005 | 33.84 | 33.84 | 32.77 | 33.01 | 16,480,469 | -0.84(-2.47%) |
Nov 03, 2005 | 33.45 | 33.90 | 33.27 | 33.84 | 15,500,868 | +0.55(+1.64%) |
Nov 02, 2005 | 32.74 | 33.35 | 32.56 | 33.30 | 13,023,217 | +0.50(+1.53%) |
Nov 01, 2005 | 32.47 | 33.00 | 32.33 | 32.80 | 13,198,435 | +0.32(+1.00%) |
Oct 31, 2005 | 32.75 | 33.16 | 32.10 | 32.47 | 19,708,374 | -0.18(-0.54%) |
Oct 28, 2005 | 32.35 | 32.71 | 31.18 | 32.65 | 23,402,002 | +0.50(+1.56%) |
Oct 27, 2005 | 33.00 | 33.13 | 32.07 | 32.15 | 18,264,278 | -0.66(-2.01%) |
Oct 26, 2005 | 33.34 | 33.84 | 32.72 | 32.81 | 22,924,328 | -0.57(-1.72%) |
Oct 25, 2005 | 32.97 | 33.58 | 32.67 | 33.38 | 16,986,086 | +0.48(+1.45%) |
Oct 24, 2005 | 32.04 | 32.96 | 31.90 | 32.91 | 14,203,168 | +0.87(+2.72%) |
Oct 21, 2005 | 31.73 | 32.77 | 31.58 | 32.04 | 20,860,030 | +0.31(+0.99%) |
Oct 20, 2005 | 33.07 | 33.16 | 31.31 | 31.72 | 35,292,192 | -1.47(-4.44%) |
Oct 19, 2005 | 32.67 | 33.29 | 32.06 | 33.20 | 21,344,382 | +0.60(+1.83%) |
Oct 18, 2005 | 33.63 | 33.83 | 32.60 | 32.60 | 18,178,164 | -1.51(-4.44%) |
Oct 17, 2005 | 34.13 | 34.38 | 33.75 | 34.11 | 13,082,268 | +0.27(+0.79%) |
Oct 14, 2005 | 33.88 | 33.99 | 32.89 | 33.84 | 23,279,860 | -0.03(-0.10%) |
Oct 13, 2005 | 34.51 | 34.60 | 33.25 | 33.88 | 24,254,540 | -0.81(-2.33%) |
Oct 12, 2005 | 34.69 | 35.64 | 34.57 | 34.69 | 15,696,647 | -0.68(-1.91%) |
Oct 11, 2005 | 34.40 | 35.73 | 34.40 | 35.36 | 20,279,720 | +1.04(+3.02%) |
Oct 10, 2005 | 34.68 | 34.70 | 34.03 | 34.33 | 12,480,342 | -0.38(-1.10%) |
Oct 07, 2005 | 34.35 | 34.71 | 34.04 | 34.71 | 17,460,070 | +0.57(+1.67%) |
Oct 06, 2005 | 35.05 | 35.26 | 33.58 | 34.14 | 32,091,002 | -1.16(-3.29%) |
Oct 05, 2005 | 35.76 | 35.90 | 35.05 | 35.30 | 20,101,164 | -0.46(-1.27%) |
Oct 04, 2005 | 36.67 | 36.68 | 35.68 | 35.76 | 14,244,292 | -0.92(-2.50%) |
Oct 03, 2005 | 37.13 | 37.26 | 36.48 | 36.67 | 11,884,742 | -0.16(-0.43%) |
Sep 30, 2005 | 37.38 | 37.38 | 36.83 | 36.83 | 11,605,835 | -0.59(-1.58%) |
Sep 29, 2005 | 36.97 | 37.54 | 36.83 | 37.42 | 15,441,817 | +0.45(+1.22%) |
Sep 28, 2005 | 36.81 | 36.99 | 36.51 | 36.97 | 11,341,515 | +0.46(+1.25%) |
Sep 27, 2005 | 36.59 | 36.75 | 36.18 | 36.52 | 10,828,165 | -0.03(-0.09%) |
Sep 26, 2005 | 35.91 | 36.76 | 35.91 | 36.55 | 10,890,203 | +0.55(+1.53%) |
Sep 23, 2005 | 36.05 | 36.22 | 35.74 | 36.00 | 13,668,552 | -0.28(-0.78%) |
Sep 22, 2005 | 36.29 | 36.98 | 35.73 | 36.29 | 13,459,416 | -0.28(-0.78%) |
Sep 21, 2005 | 36.44 | 36.98 | 36.42 | 36.57 | 12,795,276 | +0.13(+0.36%) |
Sep 20, 2005 | 36.59 | 36.85 | 36.25 | 36.44 | 11,540,458 | -0.15(-0.42%) |
Sep 19, 2005 | 36.19 | 36.72 | 36.19 | 36.59 | 13,161,177 | +0.53(+1.47%) |
Sep 16, 2005 | 35.80 | 36.10 | 35.76 | 36.06 | 20,700,630 | +0.53(+1.49%) |
Sep 15, 2005 | 35.79 | 35.89 | 35.12 | 35.53 | 10,639,063 | -0.06(-0.16%) |
Sep 14, 2005 | 35.59 | 35.90 | 35.48 | 35.59 | 15,740,759 | +0.10(+0.29%) |
Sep 13, 2005 | 36.05 | 36.18 | 35.47 | 35.49 | 17,487,312 | -0.53(-1.47%) |
Sep 12, 2005 | 36.31 | 36.36 | 35.93 | 36.02 | 18,477,984 | -0.29(-0.80%) |
Sep 09, 2005 | 35.52 | 36.34 | 35.52 | 36.31 | 16,064,833 | +1.00(+2.82%) |
Sep 08, 2005 | 35.19 | 35.66 | 35.12 | 35.31 | 11,766,642 | -0.18(-0.50%) |
Sep 07, 2005 | 35.47 | 36.05 | 35.30 | 35.49 | 15,404,384 | +0.02(+0.05%) |
Sep 06, 2005 | 35.57 | 35.71 | 35.09 | 35.47 | 12,913,025 | +0.02(+0.06%) |
Sep 02, 2005 | 35.45 | 35.68 | 35.28 | 35.45 | 15,146,918 | -0.23(-0.65%) |