Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 33.88 | 33.99 | 33.48 | 33.50 | 36,858,416 | -0.18(-0.53%) |
Nov 29, 2005 | 34.06 | 34.31 | 33.63 | 33.68 | 29,565,824 | -0.23(-0.68%) |
Nov 28, 2005 | 34.38 | 34.55 | 33.85 | 33.91 | 25,910,434 | -0.79(-2.28%) |
Nov 25, 2005 | 34.75 | 34.79 | 34.62 | 34.70 | 11,592,695 | +0.14(+0.40%) |
Nov 23, 2005 | 34.34 | 34.78 | 34.18 | 34.56 | 21,711,318 | +0.12(+0.35%) |
Nov 22, 2005 | 34.38 | 34.48 | 34.13 | 34.44 | 29,595,618 | +0.17(+0.49%) |
Nov 21, 2005 | 33.78 | 34.28 | 33.77 | 34.27 | 30,857,154 | +0.65(+1.92%) |
Nov 18, 2005 | 33.54 | 33.71 | 32.99 | 33.63 | 36,611,412 | +0.50(+1.52%) |
Nov 17, 2005 | 33.22 | 33.42 | 32.99 | 33.13 | 33,704,488 | +0.12(+0.35%) |
Nov 16, 2005 | 32.55 | 33.08 | 32.40 | 33.01 | 36,894,100 | +0.43(+1.33%) |
Nov 15, 2005 | 32.71 | 33.03 | 32.48 | 32.58 | 36,407,016 | -0.13(-0.39%) |
Nov 14, 2005 | 32.80 | 32.90 | 32.42 | 32.70 | 26,620,450 | +0.08(+0.23%) |
Nov 11, 2005 | 32.50 | 32.77 | 32.43 | 32.63 | 22,060,002 | +0.04(+0.12%) |
Nov 10, 2005 | 33.08 | 33.08 | 32.24 | 32.59 | 46,095,540 | -0.61(-1.83%) |
Nov 09, 2005 | 33.13 | 33.67 | 32.82 | 33.20 | 43,854,464 | +0.08(+0.23%) |
Nov 08, 2005 | 32.80 | 33.24 | 32.76 | 33.12 | 28,791,200 | +0.16(+0.47%) |
Nov 07, 2005 | 33.43 | 33.39 | 32.35 | 32.96 | 38,378,568 | -0.46(-1.38%) |
Nov 04, 2005 | 33.81 | 33.89 | 33.05 | 33.43 | 42,266,932 | -0.39(-1.14%) |
Nov 03, 2005 | 33.39 | 33.96 | 33.13 | 33.81 | 36,084,484 | +0.69(+2.07%) |
Nov 02, 2005 | 32.62 | 33.20 | 32.43 | 33.13 | 37,681,024 | +0.57(+1.74%) |
Nov 01, 2005 | 32.38 | 32.83 | 32.34 | 32.56 | 25,425,082 | +0.15(+0.46%) |
Oct 31, 2005 | 32.92 | 33.12 | 32.36 | 32.41 | 43,869,012 | -0.10(-0.30%) |
Oct 28, 2005 | 32.36 | 32.68 | 31.63 | 32.51 | 47,192,868 | +0.41(+1.28%) |
Oct 27, 2005 | 32.65 | 32.91 | 31.91 | 32.10 | 36,630,812 | -0.35(-1.07%) |
Oct 26, 2005 | 33.05 | 33.42 | 32.44 | 32.44 | 43,119,332 | -0.58(-1.75%) |
Oct 25, 2005 | 32.88 | 33.16 | 32.47 | 33.02 | 39,788,896 | +0.20(+0.62%) |
Oct 24, 2005 | 31.93 | 32.87 | 31.93 | 32.82 | 33,210,130 | +0.85(+2.67%) |
Oct 21, 2005 | 31.91 | 32.49 | 31.79 | 31.97 | 41,817,608 | +0.10(+0.31%) |
Oct 20, 2005 | 32.91 | 33.01 | 31.46 | 31.87 | 51,324,432 | -1.14(-3.45%) |
Oct 19, 2005 | 32.62 | 33.11 | 32.13 | 33.00 | 53,423,988 | +0.50(+1.55%) |
Oct 18, 2005 | 33.66 | 33.82 | 32.50 | 32.50 | 114,374,760 | -1.48(-4.35%) |
Oct 17, 2005 | 34.09 | 34.32 | 33.87 | 33.98 | 24,852,948 | +0.13(+0.38%) |
Oct 14, 2005 | 33.58 | 33.90 | 32.99 | 33.85 | 35,094,728 | +0.28(+0.83%) |
Oct 13, 2005 | 33.77 | 33.96 | 33.09 | 33.58 | 37,900,144 | -0.45(-1.32%) |
Oct 12, 2005 | 34.28 | 34.52 | 33.78 | 34.03 | 27,174,570 | -0.27(-0.77%) |
Oct 11, 2005 | 34.06 | 34.48 | 33.97 | 34.29 | 28,552,854 | +0.52(+1.54%) |
Oct 10, 2005 | 34.41 | 34.41 | 33.66 | 33.77 | 27,937,242 | -0.64(-1.85%) |
Oct 07, 2005 | 34.11 | 34.66 | 33.95 | 34.41 | 37,783,568 | +0.59(+1.76%) |
Oct 06, 2005 | 33.78 | 34.27 | 33.43 | 33.81 | 54,973,584 | -0.22(-0.64%) |
Oct 05, 2005 | 35.00 | 35.24 | 34.00 | 34.03 | 39,472,256 | -0.92(-2.64%) |
Oct 04, 2005 | 36.08 | 36.00 | 34.96 | 34.96 | 29,579,510 | -1.12(-3.10%) |
Oct 03, 2005 | 36.69 | 36.88 | 36.02 | 36.08 | 36,113,588 | -0.61(-1.65%) |
Sep 30, 2005 | 37.42 | 37.31 | 36.54 | 36.68 | 27,764,372 | -0.73(-1.94%) |
Sep 29, 2005 | 37.24 | 37.47 | 37.01 | 37.41 | 27,777,536 | +0.06(+0.15%) |
Sep 28, 2005 | 37.32 | 37.43 | 36.86 | 37.35 | 32,407,444 | +0.05(+0.12%) |
Sep 27, 2005 | 37.13 | 37.33 | 36.80 | 37.31 | 29,184,056 | +0.01(+0.03%) |
Sep 26, 2005 | 36.77 | 37.53 | 36.66 | 37.29 | 31,175,354 | +0.44(+1.21%) |
Sep 23, 2005 | 36.85 | 37.36 | 36.72 | 36.85 | 32,848,280 | -0.66(-1.77%) |
Sep 22, 2005 | 37.51 | 38.08 | 36.99 | 37.51 | 44,877,308 | +0.01(+0.02%) |
Sep 21, 2005 | 37.47 | 37.69 | 37.39 | 37.51 | 39,913,784 | +0.25(+0.68%) |
Sep 20, 2005 | 37.17 | 37.52 | 37.07 | 37.25 | 30,383,408 | -0.06(-0.15%) |
Sep 19, 2005 | 37.31 | 37.50 | 36.89 | 37.31 | 35,471,992 | +0.54(+1.46%) |
Sep 16, 2005 | 36.36 | 36.88 | 36.30 | 36.77 | 52,613,856 | +0.72(+1.99%) |
Sep 15, 2005 | 36.30 | 36.47 | 35.68 | 36.06 | 23,064,312 | -0.01(-0.02%) |
Sep 14, 2005 | 35.80 | 36.23 | 35.72 | 36.06 | 26,287,008 | +0.35(+0.97%) |
Sep 13, 2005 | 35.91 | 36.31 | 35.64 | 35.72 | 28,413,762 | -0.38(-1.04%) |
Sep 12, 2005 | 36.28 | 36.40 | 36.00 | 36.09 | 30,533,240 | -0.39(-1.08%) |
Sep 09, 2005 | 35.57 | 36.49 | 35.56 | 36.49 | 39,180,560 | +1.10(+3.10%) |
Sep 08, 2005 | 35.47 | 35.58 | 35.22 | 35.39 | 25,997,390 | -0.09(-0.26%) |
Sep 07, 2005 | 35.19 | 35.62 | 35.04 | 35.48 | 53,519,260 | +0.23(+0.66%) |
Sep 06, 2005 | 35.00 | 35.28 | 34.78 | 35.25 | 33,259,150 | +0.22(+0.63%) |
Sep 02, 2005 | 35.53 | 35.53 | 34.90 | 35.03 | 35,449,820 | -0.58(-1.62%) |