Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.27 | 32.67 | 31.80 | 31.80 | 5,075,500 | -0.56(-1.72%) |
Nov 29, 2005 | 32.23 | 32.55 | 32.02 | 32.36 | 3,227,127 | +0.39(+1.22%) |
Nov 28, 2005 | 33.20 | 33.35 | 31.95 | 31.97 | 2,769,715 | -1.00(-3.02%) |
Nov 25, 2005 | 32.84 | 33.03 | 32.27 | 32.96 | 1,060,036 | +0.30(+0.93%) |
Nov 23, 2005 | 33.24 | 33.25 | 32.63 | 32.66 | 2,636,569 | -0.40(-1.20%) |
Nov 22, 2005 | 33.02 | 33.40 | 32.99 | 33.06 | 2,482,064 | +0.04(+0.11%) |
Nov 21, 2005 | 32.47 | 33.09 | 32.37 | 33.02 | 1,771,536 | +0.56(+1.73%) |
Nov 18, 2005 | 33.09 | 33.24 | 32.13 | 32.46 | 2,480,677 | -0.31(-0.95%) |
Nov 17, 2005 | 31.87 | 32.77 | 31.87 | 32.77 | 2,169,726 | +0.91(+2.85%) |
Nov 16, 2005 | 31.37 | 32.16 | 31.31 | 31.86 | 1,888,038 | +0.49(+1.56%) |
Nov 15, 2005 | 31.69 | 31.81 | 30.93 | 31.37 | 2,376,241 | -0.32(-1.00%) |
Nov 14, 2005 | 31.54 | 31.87 | 31.40 | 31.69 | 1,877,498 | +0.23(+0.73%) |
Nov 11, 2005 | 31.26 | 31.46 | 30.68 | 31.46 | 1,927,844 | +0.50(+1.61%) |
Nov 10, 2005 | 30.01 | 30.97 | 29.48 | 30.96 | 1,677,501 | +0.95(+3.17%) |
Nov 09, 2005 | 29.96 | 30.12 | 29.36 | 30.01 | 1,957,801 | +0.04(+0.14%) |
Nov 08, 2005 | 30.56 | 30.56 | 29.79 | 29.97 | 2,096,079 | -0.59(-1.93%) |
Nov 07, 2005 | 30.19 | 30.72 | 30.22 | 30.56 | 2,783,723 | +0.37(+1.24%) |
Nov 04, 2005 | 30.53 | 30.54 | 29.76 | 30.18 | 3,162,496 | -0.45(-1.48%) |
Nov 03, 2005 | 31.54 | 32.27 | 30.39 | 30.64 | 5,136,525 | +0.93(+3.13%) |
Nov 02, 2005 | 29.31 | 29.72 | 29.13 | 29.71 | 3,121,720 | +0.79(+2.72%) |
Nov 01, 2005 | 28.72 | 29.06 | 28.62 | 28.92 | 2,667,914 | +0.41(+1.44%) |
Oct 31, 2005 | 27.83 | 28.74 | 27.76 | 28.51 | 2,823,251 | +1.18(+4.30%) |
Oct 28, 2005 | 26.97 | 27.41 | 26.63 | 27.33 | 2,519,511 | +0.73(+2.74%) |
Oct 27, 2005 | 27.36 | 27.39 | 26.51 | 26.61 | 2,687,470 | -0.58(-2.15%) |
Oct 26, 2005 | 27.87 | 28.16 | 27.04 | 27.19 | 2,557,652 | -0.67(-2.41%) |
Oct 25, 2005 | 28.30 | 28.47 | 27.67 | 27.86 | 1,969,452 | -0.50(-1.78%) |
Oct 24, 2005 | 28.26 | 28.43 | 28.17 | 28.36 | 2,265,286 | +0.19(+0.69%) |
Oct 21, 2005 | 27.41 | 28.31 | 27.38 | 28.17 | 2,119,657 | +1.02(+3.77%) |
Oct 20, 2005 | 27.66 | 28.11 | 27.00 | 27.15 | 2,216,881 | -0.51(-1.85%) |
Oct 19, 2005 | 26.50 | 27.70 | 26.35 | 27.66 | 2,183,456 | +0.84(+3.15%) |
Oct 18, 2005 | 26.82 | 27.04 | 26.45 | 26.81 | 1,417,312 | +0.12(+0.43%) |
Oct 17, 2005 | 26.93 | 26.99 | 26.46 | 26.70 | 1,841,992 | -0.50(-1.86%) |
Oct 14, 2005 | 26.89 | 27.27 | 26.58 | 27.20 | 1,374,178 | +0.65(+2.44%) |
Oct 13, 2005 | 26.32 | 26.62 | 25.93 | 26.55 | 1,513,426 | +0.17(+0.66%) |
Oct 12, 2005 | 26.93 | 27.10 | 26.06 | 26.38 | 2,753,627 | -0.48(-1.80%) |
Oct 11, 2005 | 27.41 | 27.53 | 26.83 | 26.86 | 1,208,439 | -0.27(-1.01%) |
Oct 10, 2005 | 27.36 | 27.61 | 27.07 | 27.14 | 1,579,861 | -0.10(-0.37%) |
Oct 07, 2005 | 27.65 | 27.65 | 26.99 | 27.24 | 2,030,616 | -0.42(-1.51%) |
Oct 06, 2005 | 27.07 | 27.85 | 27.07 | 27.66 | 4,337,926 | +0.84(+3.12%) |
Oct 05, 2005 | 27.24 | 27.40 | 26.75 | 26.82 | 1,956,137 | -0.24(-0.88%) |
Oct 04, 2005 | 27.10 | 27.64 | 26.89 | 27.06 | 1,719,387 | -0.04(-0.13%) |
Oct 03, 2005 | 26.41 | 27.12 | 26.41 | 27.10 | 1,749,345 | +0.56(+2.12%) |
Sep 30, 2005 | 25.98 | 26.74 | 25.98 | 26.53 | 2,192,055 | +0.66(+2.56%) |
Sep 29, 2005 | 25.85 | 26.02 | 25.49 | 25.87 | 1,735,198 | +0.08(+0.31%) |
Sep 28, 2005 | 25.97 | 26.39 | 25.60 | 25.79 | 1,679,166 | -0.17(-0.67%) |
Sep 27, 2005 | 25.99 | 26.20 | 25.42 | 25.96 | 1,986,095 | +0.18(+0.70%) |
Sep 26, 2005 | 25.70 | 26.61 | 25.50 | 25.78 | 5,119,466 | +1.41(+5.77%) |
Sep 23, 2005 | 24.61 | 24.87 | 23.72 | 24.38 | 2,248,920 | +0.25(+1.02%) |
Sep 22, 2005 | 24.13 | 24.18 | 22.81 | 24.13 | 2,964,164 | +1.13(+4.92%) |
Sep 21, 2005 | 22.93 | 23.86 | 22.04 | 23.00 | 4,064,006 | -0.14(-0.59%) |
Sep 20, 2005 | 23.30 | 24.15 | 22.66 | 23.14 | 3,755,551 | -0.16(-0.68%) |
Sep 19, 2005 | 23.72 | 23.78 | 23.11 | 23.30 | 2,169,448 | -0.43(-1.79%) |
Sep 16, 2005 | 23.90 | 23.97 | 23.56 | 23.72 | 2,578,456 | -0.25(-1.05%) |
Sep 15, 2005 | 24.36 | 24.37 | 23.88 | 23.97 | 1,111,769 | -0.39(-1.60%) |
Sep 14, 2005 | 25.03 | 25.28 | 24.35 | 24.36 | 1,765,433 | -0.47(-1.89%) |
Sep 13, 2005 | 24.89 | 24.98 | 24.52 | 24.83 | 1,505,382 | -0.01(-0.03%) |
Sep 12, 2005 | 24.87 | 25.01 | 24.55 | 24.84 | 1,734,920 | -0.01(-0.06%) |
Sep 09, 2005 | 25.23 | 25.24 | 24.54 | 24.85 | 2,986,632 | -0.37(-1.49%) |
Sep 08, 2005 | 25.60 | 25.60 | 25.17 | 25.23 | 1,346,162 | -0.37(-1.44%) |
Sep 07, 2005 | 25.05 | 25.60 | 24.77 | 25.60 | 2,628,525 | +0.87(+3.50%) |
Sep 06, 2005 | 24.24 | 24.87 | 24.24 | 24.73 | 1,506,492 | +0.25(+1.03%) |
Sep 02, 2005 | 23.91 | 24.64 | 23.49 | 24.48 | 3,500,354 | +0.65(+2.72%) |