Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.14 | 31.53 | 30.48 | 30.89 | 7,987,194 | -0.33(-1.05%) |
Nov 29, 2005 | 32.17 | 32.56 | 31.08 | 31.21 | 9,851,935 | -0.89(-2.77%) |
Nov 28, 2005 | 32.82 | 33.07 | 31.78 | 32.10 | 13,570,015 | -0.31(-0.97%) |
Nov 25, 2005 | 32.07 | 32.58 | 32.07 | 32.42 | 10,138,542 | +1.04(+3.33%) |
Nov 23, 2005 | 30.83 | 31.94 | 30.83 | 31.37 | 11,673,724 | +0.54(+1.74%) |
Nov 22, 2005 | 30.19 | 30.93 | 29.84 | 30.83 | 7,916,128 | +0.71(+2.36%) |
Nov 21, 2005 | 29.40 | 30.14 | 29.40 | 30.12 | 5,603,437 | +0.73(+2.48%) |
Nov 18, 2005 | 29.00 | 29.54 | 28.96 | 29.39 | 6,440,142 | +0.41(+1.41%) |
Nov 17, 2005 | 29.16 | 29.32 | 28.75 | 28.98 | 6,205,702 | +0.24(+0.85%) |
Nov 16, 2005 | 28.59 | 28.76 | 28.17 | 28.74 | 7,377,901 | +0.64(+2.28%) |
Nov 15, 2005 | 29.29 | 29.29 | 27.96 | 28.10 | 16,205,705 | -1.67(-5.61%) |
Nov 14, 2005 | 30.05 | 30.46 | 29.61 | 29.77 | 4,979,618 | -0.35(-1.15%) |
Nov 11, 2005 | 30.58 | 30.62 | 29.82 | 30.12 | 3,701,680 | -0.28(-0.93%) |
Nov 10, 2005 | 29.96 | 30.50 | 29.41 | 30.40 | 4,923,078 | +0.61(+2.04%) |
Nov 09, 2005 | 30.10 | 30.25 | 29.69 | 29.79 | 3,934,089 | -0.17(-0.58%) |
Nov 08, 2005 | 30.76 | 30.76 | 29.80 | 29.96 | 7,943,774 | -1.03(-3.33%) |
Nov 07, 2005 | 31.11 | 31.34 | 30.92 | 30.99 | 5,646,389 | -0.11(-0.35%) |
Nov 04, 2005 | 30.72 | 31.21 | 30.68 | 31.10 | 8,677,550 | +0.56(+1.84%) |
Nov 03, 2005 | 29.68 | 30.66 | 29.68 | 30.54 | 12,351,272 | +1.03(+3.49%) |
Nov 02, 2005 | 28.62 | 29.54 | 28.46 | 29.51 | 7,726,671 | +1.05(+3.69%) |
Nov 01, 2005 | 28.34 | 28.49 | 27.95 | 28.46 | 7,017,729 | +0.12(+0.43%) |
Oct 31, 2005 | 27.46 | 28.69 | 27.46 | 28.34 | 8,872,630 | +1.04(+3.80%) |
Oct 28, 2005 | 27.31 | 27.68 | 26.92 | 27.30 | 7,549,709 | +0.15(+0.54%) |
Oct 27, 2005 | 27.85 | 27.85 | 27.08 | 27.15 | 5,840,220 | -0.83(-2.95%) |
Oct 26, 2005 | 28.34 | 28.58 | 27.85 | 27.98 | 5,129,091 | -0.54(-1.89%) |
Oct 25, 2005 | 29.04 | 29.06 | 28.22 | 28.52 | 5,475,987 | -0.52(-1.79%) |
Oct 24, 2005 | 28.18 | 29.09 | 28.18 | 29.04 | 6,512,770 | +0.86(+3.07%) |
Oct 21, 2005 | 28.68 | 28.71 | 27.90 | 28.17 | 7,163,141 | +0.08(+0.27%) |
Oct 20, 2005 | 27.48 | 28.56 | 27.46 | 28.09 | 11,153,302 | +0.63(+2.28%) |
Oct 19, 2005 | 26.92 | 27.47 | 26.63 | 27.47 | 7,088,482 | +0.47(+1.76%) |
Oct 18, 2005 | 27.58 | 27.75 | 26.97 | 26.99 | 5,836,003 | -0.59(-2.14%) |
Oct 17, 2005 | 27.66 | 27.84 | 27.31 | 27.58 | 6,554,472 | -0.13(-0.48%) |
Oct 14, 2005 | 27.00 | 27.81 | 27.00 | 27.72 | 7,511,911 | +0.98(+3.66%) |
Oct 13, 2005 | 26.15 | 26.77 | 26.12 | 26.74 | 6,312,848 | +0.49(+1.85%) |
Oct 12, 2005 | 27.05 | 27.21 | 26.03 | 26.25 | 11,062,088 | -0.80(-2.96%) |
Oct 11, 2005 | 26.69 | 27.28 | 26.68 | 27.05 | 4,309,411 | +0.25(+0.93%) |
Oct 10, 2005 | 27.17 | 27.33 | 26.78 | 26.80 | 4,727,685 | -0.47(-1.71%) |
Oct 07, 2005 | 27.13 | 27.53 | 26.97 | 27.27 | 5,726,202 | +0.13(+0.50%) |
Oct 06, 2005 | 26.57 | 27.24 | 26.42 | 27.13 | 11,416,168 | +0.93(+3.54%) |
Oct 05, 2005 | 26.70 | 26.79 | 26.21 | 26.21 | 5,578,447 | -0.58(-2.18%) |
Oct 04, 2005 | 27.31 | 27.59 | 26.79 | 26.79 | 4,419,993 | -0.52(-1.90%) |
Oct 03, 2005 | 27.66 | 27.71 | 27.11 | 27.31 | 6,006,093 | -0.56(-2.02%) |
Sep 30, 2005 | 27.79 | 28.20 | 27.68 | 27.87 | 4,803,749 | +0.26(+0.95%) |
Sep 29, 2005 | 27.53 | 27.65 | 26.89 | 27.61 | 5,721,672 | -0.01(-0.02%) |
Sep 28, 2005 | 28.03 | 28.21 | 27.43 | 27.61 | 7,244,047 | -0.41(-1.46%) |
Sep 27, 2005 | 28.14 | 28.21 | 27.65 | 28.02 | 6,552,129 | +0.07(+0.25%) |
Sep 26, 2005 | 27.85 | 28.17 | 27.53 | 27.95 | 10,909,179 | +0.47(+1.72%) |
Sep 23, 2005 | 27.58 | 28.14 | 27.02 | 27.48 | 10,486,687 | +0.46(+1.71%) |
Sep 22, 2005 | 27.02 | 27.20 | 26.05 | 27.02 | 9,515,504 | +0.77(+2.93%) |
Sep 21, 2005 | 26.58 | 26.63 | 25.87 | 26.25 | 12,105,587 | -0.33(-1.23%) |
Sep 20, 2005 | 27.58 | 27.66 | 26.46 | 26.58 | 13,470,054 | -0.47(-1.73%) |
Sep 19, 2005 | 28.29 | 28.40 | 26.85 | 27.04 | 13,455,372 | -1.24(-4.37%) |
Sep 16, 2005 | 28.37 | 28.62 | 28.27 | 28.28 | 11,813,669 | -0.08(-0.29%) |
Sep 15, 2005 | 28.80 | 28.97 | 28.23 | 28.36 | 7,839,752 | -0.36(-1.25%) |
Sep 14, 2005 | 29.01 | 29.17 | 28.65 | 28.72 | 18,480,286 | +0.04(+0.16%) |
Sep 13, 2005 | 29.71 | 30.05 | 28.60 | 28.68 | 45,573,304 | -3.57(-11.06%) |
Sep 12, 2005 | 31.19 | 32.44 | 30.74 | 32.24 | 12,743,150 | +1.01(+3.22%) |
Sep 09, 2005 | 31.05 | 31.30 | 30.75 | 31.24 | 6,802,032 | +0.62(+2.03%) |
Sep 08, 2005 | 30.50 | 31.15 | 30.38 | 30.62 | 6,849,826 | +0.04(+0.13%) |
Sep 07, 2005 | 30.28 | 31.01 | 30.23 | 30.58 | 6,458,416 | +0.35(+1.16%) |
Sep 06, 2005 | 29.68 | 30.36 | 29.67 | 30.23 | 5,445,843 | +0.70(+2.36%) |
Sep 02, 2005 | 30.10 | 30.26 | 29.46 | 29.53 | 3,911,910 | -0.55(-1.83%) |