Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.35 | 32.84 | 31.70 | 32.47 | 3,286,295 | -0.24(-0.74%) |
Nov 29, 2005 | 32.32 | 32.93 | 32.21 | 32.71 | 1,812,543 | +0.67(+2.08%) |
Nov 28, 2005 | 33.19 | 33.47 | 32.04 | 32.04 | 2,013,438 | -1.19(-3.59%) |
Nov 25, 2005 | 32.40 | 33.24 | 32.39 | 33.24 | 809,887 | +0.81(+2.51%) |
Nov 23, 2005 | 32.61 | 33.02 | 32.42 | 32.42 | 1,517,350 | -0.15(-0.45%) |
Nov 22, 2005 | 31.91 | 32.69 | 31.91 | 32.57 | 3,642,331 | +0.58(+1.81%) |
Nov 21, 2005 | 32.42 | 32.47 | 31.82 | 31.99 | 2,980,386 | -0.42(-1.31%) |
Nov 18, 2005 | 32.68 | 32.99 | 32.30 | 32.42 | 3,079,423 | -0.07(-0.21%) |
Nov 17, 2005 | 32.02 | 32.55 | 31.81 | 32.49 | 2,928,502 | +0.14(+0.43%) |
Nov 16, 2005 | 32.60 | 32.93 | 32.04 | 32.35 | 3,757,290 | -0.36(-1.11%) |
Nov 15, 2005 | 32.29 | 32.86 | 32.26 | 32.71 | 2,523,806 | +0.36(+1.12%) |
Nov 14, 2005 | 32.09 | 32.86 | 31.81 | 32.35 | 2,274,553 | +0.21(+0.65%) |
Nov 11, 2005 | 32.56 | 32.86 | 31.99 | 32.14 | 2,167,416 | -0.51(-1.56%) |
Nov 10, 2005 | 32.89 | 33.07 | 32.44 | 32.65 | 4,884,968 | +0.19(+0.59%) |
Nov 09, 2005 | 31.02 | 32.51 | 30.95 | 32.46 | 4,230,910 | +1.47(+4.74%) |
Nov 08, 2005 | 30.74 | 31.54 | 30.70 | 30.99 | 3,126,677 | +0.02(+0.06%) |
Nov 07, 2005 | 30.52 | 31.20 | 30.29 | 30.97 | 2,168,847 | +0.65(+2.14%) |
Nov 04, 2005 | 30.63 | 30.87 | 29.96 | 30.32 | 1,910,749 | -0.29(-0.93%) |
Nov 03, 2005 | 30.26 | 30.93 | 30.20 | 30.61 | 4,200,212 | +0.48(+1.61%) |
Nov 02, 2005 | 28.84 | 30.24 | 28.77 | 30.12 | 3,344,879 | +0.99(+3.38%) |
Nov 01, 2005 | 29.14 | 29.38 | 28.98 | 29.14 | 2,151,805 | -0.03(-0.12%) |
Oct 31, 2005 | 28.50 | 29.36 | 28.43 | 29.17 | 2,060,274 | +0.67(+2.37%) |
Oct 28, 2005 | 27.95 | 28.55 | 27.26 | 28.50 | 4,525,796 | +0.32(+1.14%) |
Oct 27, 2005 | 28.82 | 29.04 | 28.14 | 28.18 | 2,934,759 | -0.61(-2.13%) |
Oct 26, 2005 | 29.44 | 29.61 | 28.64 | 28.79 | 3,181,726 | -0.63(-2.15%) |
Oct 25, 2005 | 29.55 | 29.77 | 29.15 | 29.42 | 1,906,444 | -0.26(-0.87%) |
Oct 24, 2005 | 29.61 | 29.91 | 28.99 | 29.68 | 2,751,531 | -0.10(-0.32%) |
Oct 21, 2005 | 29.39 | 30.05 | 29.32 | 29.78 | 3,014,685 | +0.65(+2.23%) |
Oct 20, 2005 | 28.94 | 29.50 | 28.94 | 29.13 | 4,714,044 | +0.27(+0.93%) |
Oct 19, 2005 | 28.65 | 28.88 | 27.79 | 28.86 | 3,616,275 | +0.23(+0.82%) |
Oct 18, 2005 | 28.38 | 28.97 | 28.36 | 28.63 | 3,690,702 | +0.06(+0.21%) |
Oct 17, 2005 | 28.84 | 28.94 | 28.35 | 28.57 | 5,958,149 | -0.35(-1.20%) |
Oct 14, 2005 | 29.06 | 29.35 | 28.41 | 28.91 | 6,854,428 | -0.27(-0.92%) |
Oct 13, 2005 | 27.52 | 29.65 | 26.95 | 29.18 | 16,851,202 | +3.07(+11.75%) |
Oct 12, 2005 | 25.94 | 26.71 | 25.69 | 26.11 | 5,017,098 | +0.12(+0.47%) |
Oct 11, 2005 | 26.23 | 26.77 | 25.72 | 25.99 | 3,735,587 | -0.20(-0.76%) |
Oct 10, 2005 | 26.24 | 26.29 | 25.70 | 26.19 | 3,532,654 | -0.03(-0.10%) |
Oct 07, 2005 | 26.20 | 26.51 | 26.16 | 26.22 | 2,666,507 | +0.05(+0.20%) |
Oct 06, 2005 | 26.46 | 26.60 | 25.89 | 26.16 | 3,856,033 | -0.37(-1.40%) |
Oct 05, 2005 | 26.63 | 26.82 | 26.30 | 26.54 | 2,216,456 | -0.18(-0.68%) |
Oct 04, 2005 | 26.84 | 27.08 | 26.73 | 26.72 | 2,005,910 | -0.10(-0.35%) |
Oct 03, 2005 | 26.46 | 27.09 | 26.35 | 26.81 | 2,598,256 | +0.47(+1.77%) |
Sep 30, 2005 | 25.71 | 26.54 | 25.68 | 26.35 | 1,975,312 | +0.70(+2.73%) |
Sep 29, 2005 | 25.00 | 25.95 | 24.87 | 25.65 | 2,552,414 | +0.60(+2.38%) |
Sep 28, 2005 | 25.04 | 25.42 | 24.84 | 25.05 | 2,047,046 | -0.03(-0.10%) |
Sep 27, 2005 | 24.92 | 25.22 | 24.53 | 25.08 | 2,706,904 | +0.02(+0.07%) |
Sep 26, 2005 | 25.55 | 25.72 | 24.95 | 25.06 | 3,072,801 | -0.35(-1.39%) |
Sep 23, 2005 | 25.41 | 25.55 | 25.01 | 25.41 | 2,241,602 | -0.22(-0.88%) |
Sep 22, 2005 | 25.64 | 25.76 | 25.16 | 25.64 | 1,920,759 | +0.18(+0.71%) |
Sep 21, 2005 | 25.90 | 25.91 | 25.24 | 25.46 | 2,099,788 | -0.40(-1.54%) |
Sep 20, 2005 | 26.16 | 26.39 | 25.81 | 25.85 | 2,454,494 | -0.29(-1.12%) |
Sep 19, 2005 | 26.42 | 26.54 | 25.82 | 26.15 | 2,135,189 | -0.35(-1.31%) |
Sep 16, 2005 | 26.89 | 26.90 | 26.38 | 26.49 | 1,909,292 | -0.35(-1.32%) |
Sep 15, 2005 | 26.89 | 27.02 | 26.59 | 26.85 | 1,784,579 | -0.07(-0.26%) |
Sep 14, 2005 | 27.55 | 27.61 | 26.81 | 26.92 | 1,920,873 | -0.63(-2.29%) |
Sep 13, 2005 | 26.96 | 27.75 | 26.93 | 27.55 | 1,846,428 | +0.41(+1.53%) |
Sep 12, 2005 | 26.76 | 27.26 | 26.74 | 27.13 | 1,404,232 | +0.28(+1.03%) |
Sep 09, 2005 | 26.79 | 27.15 | 26.47 | 26.86 | 2,577,577 | +0.09(+0.32%) |
Sep 08, 2005 | 26.75 | 26.95 | 26.64 | 26.77 | 4,501,205 | -0.07(-0.26%) |
Sep 07, 2005 | 26.44 | 26.93 | 26.23 | 26.84 | 2,581,155 | +0.51(+1.94%) |
Sep 06, 2005 | 26.20 | 26.51 | 26.03 | 26.33 | 1,972,935 | +0.28(+1.06%) |
Sep 02, 2005 | 26.31 | 26.42 | 25.94 | 26.05 | 2,252,074 | -0.20(-0.76%) |