Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.11 | 31.50 | 30.46 | 30.86 | 7,993,701 | -0.33(-1.05%) |
Nov 29, 2005 | 32.15 | 32.53 | 31.06 | 31.19 | 9,859,961 | -0.89(-2.77%) |
Nov 28, 2005 | 32.79 | 33.04 | 31.76 | 32.08 | 13,581,069 | -0.31(-0.97%) |
Nov 25, 2005 | 32.04 | 32.55 | 32.04 | 32.39 | 10,146,801 | +1.04(+3.33%) |
Nov 23, 2005 | 30.81 | 31.91 | 30.81 | 31.35 | 11,683,233 | +0.54(+1.74%) |
Nov 22, 2005 | 30.16 | 30.91 | 29.81 | 30.81 | 7,922,577 | +0.71(+2.36%) |
Nov 21, 2005 | 29.38 | 30.11 | 29.38 | 30.10 | 5,608,002 | +0.73(+2.48%) |
Nov 18, 2005 | 28.98 | 29.52 | 28.93 | 29.37 | 6,445,388 | +0.41(+1.41%) |
Nov 17, 2005 | 29.14 | 29.30 | 28.73 | 28.96 | 6,210,757 | +0.24(+0.85%) |
Nov 16, 2005 | 28.56 | 28.74 | 28.15 | 28.72 | 7,383,911 | +0.64(+2.28%) |
Nov 15, 2005 | 29.27 | 29.27 | 27.94 | 28.08 | 16,218,906 | -1.67(-5.61%) |
Nov 14, 2005 | 30.02 | 30.44 | 29.59 | 29.75 | 4,983,675 | -0.35(-1.15%) |
Nov 11, 2005 | 30.56 | 30.60 | 29.80 | 30.09 | 3,704,695 | -0.28(-0.93%) |
Nov 10, 2005 | 29.94 | 30.47 | 29.38 | 30.37 | 4,927,088 | +0.61(+2.04%) |
Nov 09, 2005 | 30.07 | 30.23 | 29.66 | 29.77 | 3,937,294 | -0.17(-0.58%) |
Nov 08, 2005 | 30.74 | 30.74 | 29.77 | 29.94 | 7,950,245 | -1.03(-3.33%) |
Nov 07, 2005 | 31.08 | 31.31 | 30.90 | 30.97 | 5,650,989 | -0.11(-0.35%) |
Nov 04, 2005 | 30.69 | 31.19 | 30.66 | 31.08 | 8,684,619 | +0.56(+1.84%) |
Nov 03, 2005 | 29.65 | 30.63 | 29.65 | 30.52 | 12,361,333 | +1.03(+3.49%) |
Nov 02, 2005 | 28.60 | 29.52 | 28.44 | 29.49 | 7,732,965 | +1.05(+3.69%) |
Nov 01, 2005 | 28.31 | 28.47 | 27.92 | 28.44 | 7,023,446 | +0.12(+0.43%) |
Oct 31, 2005 | 27.44 | 28.67 | 27.44 | 28.31 | 8,879,858 | +1.04(+3.80%) |
Oct 28, 2005 | 27.28 | 27.66 | 26.90 | 27.28 | 7,555,859 | +0.15(+0.54%) |
Oct 27, 2005 | 27.83 | 27.83 | 27.06 | 27.13 | 5,844,977 | -0.83(-2.95%) |
Oct 26, 2005 | 28.32 | 28.56 | 27.83 | 27.96 | 5,133,269 | -0.54(-1.89%) |
Oct 25, 2005 | 29.01 | 29.04 | 28.20 | 28.49 | 5,480,448 | -0.52(-1.79%) |
Oct 24, 2005 | 28.15 | 29.07 | 28.15 | 29.01 | 6,518,075 | +0.86(+3.07%) |
Oct 21, 2005 | 28.66 | 28.68 | 27.87 | 28.15 | 7,168,976 | +0.08(+0.27%) |
Oct 20, 2005 | 27.46 | 28.53 | 27.44 | 28.07 | 11,162,388 | +0.63(+2.28%) |
Oct 19, 2005 | 26.90 | 27.45 | 26.61 | 27.44 | 7,094,257 | +0.47(+1.76%) |
Oct 18, 2005 | 27.56 | 27.73 | 26.95 | 26.97 | 5,840,757 | -0.59(-2.14%) |
Oct 17, 2005 | 27.64 | 27.82 | 27.28 | 27.56 | 6,559,811 | -0.13(-0.49%) |
Oct 14, 2005 | 26.98 | 27.78 | 26.98 | 27.69 | 7,518,030 | +0.98(+3.66%) |
Oct 13, 2005 | 26.13 | 26.75 | 26.09 | 26.72 | 6,317,990 | +0.49(+1.85%) |
Oct 12, 2005 | 27.03 | 27.19 | 26.01 | 26.23 | 11,071,099 | -0.80(-2.96%) |
Oct 11, 2005 | 26.66 | 27.26 | 26.66 | 27.03 | 4,312,922 | +0.25(+0.93%) |
Oct 10, 2005 | 27.15 | 27.30 | 26.76 | 26.78 | 4,731,537 | -0.47(-1.71%) |
Oct 07, 2005 | 27.11 | 27.51 | 26.95 | 27.25 | 5,730,866 | +0.13(+0.50%) |
Oct 06, 2005 | 26.55 | 27.22 | 26.40 | 27.11 | 11,425,468 | +0.93(+3.54%) |
Oct 05, 2005 | 26.68 | 26.77 | 26.18 | 26.18 | 5,582,991 | -0.58(-2.18%) |
Oct 04, 2005 | 27.29 | 27.57 | 26.77 | 26.77 | 4,423,594 | -0.52(-1.90%) |
Oct 03, 2005 | 27.64 | 27.69 | 27.09 | 27.28 | 6,010,985 | -0.56(-2.02%) |
Sep 30, 2005 | 27.76 | 28.18 | 27.66 | 27.85 | 4,807,663 | +0.26(+0.95%) |
Sep 29, 2005 | 27.51 | 27.63 | 26.87 | 27.59 | 5,726,333 | -0.01(-0.02%) |
Sep 28, 2005 | 28.01 | 28.19 | 27.41 | 27.59 | 7,249,948 | -0.41(-1.46%) |
Sep 27, 2005 | 28.12 | 28.19 | 27.62 | 28.00 | 6,557,467 | +0.07(+0.25%) |
Sep 26, 2005 | 27.83 | 28.15 | 27.51 | 27.93 | 10,918,065 | +0.47(+1.72%) |
Sep 23, 2005 | 27.56 | 28.12 | 27.00 | 27.46 | 10,495,230 | +0.46(+1.71%) |
Sep 22, 2005 | 27.00 | 27.18 | 26.02 | 27.00 | 9,523,255 | +0.77(+2.93%) |
Sep 21, 2005 | 26.56 | 26.61 | 25.84 | 26.23 | 12,115,448 | -0.33(-1.23%) |
Sep 20, 2005 | 27.56 | 27.64 | 26.44 | 26.56 | 13,481,027 | -0.47(-1.73%) |
Sep 19, 2005 | 28.26 | 28.38 | 26.82 | 27.02 | 13,466,333 | -1.23(-4.37%) |
Sep 16, 2005 | 28.35 | 28.60 | 28.24 | 28.26 | 11,823,293 | -0.08(-0.29%) |
Sep 15, 2005 | 28.77 | 28.95 | 28.21 | 28.34 | 7,846,138 | -0.36(-1.25%) |
Sep 14, 2005 | 28.99 | 29.15 | 28.63 | 28.70 | 18,495,340 | +0.04(+0.16%) |
Sep 13, 2005 | 29.69 | 30.02 | 28.58 | 28.65 | 45,610,428 | -3.56(-11.06%) |
Sep 12, 2005 | 31.17 | 32.41 | 30.71 | 32.22 | 12,753,531 | +1.00(+3.22%) |
Sep 09, 2005 | 31.03 | 31.27 | 30.73 | 31.21 | 6,807,573 | +0.62(+2.03%) |
Sep 08, 2005 | 30.48 | 31.13 | 30.36 | 30.59 | 6,855,406 | +0.04(+0.13%) |
Sep 07, 2005 | 30.25 | 30.98 | 30.21 | 30.55 | 6,463,677 | +0.35(+1.16%) |
Sep 06, 2005 | 29.66 | 30.34 | 29.64 | 30.20 | 5,450,279 | +0.70(+2.36%) |
Sep 02, 2005 | 30.07 | 30.23 | 29.44 | 29.50 | 3,915,097 | -0.55(-1.83%) |