Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.68 | 29.84 | 29.51 | 29.56 | 9,891,534 | -0.16(-0.52%) |
Nov 29, 2005 | 29.47 | 29.91 | 29.50 | 29.72 | 10,793,951 | +0.25(+0.84%) |
Nov 28, 2005 | 30.01 | 30.03 | 29.43 | 29.47 | 16,923,178 | -0.54(-1.82%) |
Nov 25, 2005 | 30.13 | 30.64 | 29.95 | 30.01 | 3,132,100 | -0.06(-0.19%) |
Nov 23, 2005 | 29.93 | 30.30 | 29.89 | 30.07 | 8,751,818 | +0.08(+0.28%) |
Nov 22, 2005 | 29.75 | 30.02 | 29.65 | 29.99 | 11,018,530 | +0.07(+0.24%) |
Nov 21, 2005 | 29.80 | 30.00 | 29.64 | 29.91 | 9,194,051 | -0.11(-0.38%) |
Nov 18, 2005 | 30.57 | 30.58 | 29.89 | 30.03 | 11,153,080 | -0.05(-0.16%) |
Nov 17, 2005 | 30.00 | 30.13 | 29.72 | 30.08 | 9,559,117 | +0.20(+0.66%) |
Nov 16, 2005 | 30.00 | 30.06 | 29.37 | 29.88 | 14,653,920 | -0.12(-0.40%) |
Nov 15, 2005 | 30.13 | 30.62 | 29.83 | 30.00 | 20,014,290 | -0.12(-0.40%) |
Nov 14, 2005 | 30.00 | 30.57 | 29.99 | 30.12 | 17,536,708 | +0.47(+1.57%) |
Nov 11, 2005 | 29.15 | 29.72 | 29.15 | 29.65 | 10,653,182 | +0.12(+0.41%) |
Nov 10, 2005 | 28.95 | 29.67 | 28.87 | 29.53 | 12,391,589 | +0.66(+2.28%) |
Nov 09, 2005 | 28.71 | 29.07 | 28.79 | 28.87 | 14,253,239 | +0.17(+0.59%) |
Nov 08, 2005 | 29.15 | 29.15 | 28.62 | 28.71 | 13,748,253 | -0.66(-2.24%) |
Nov 07, 2005 | 29.28 | 29.41 | 29.11 | 29.36 | 10,145,794 | +0.10(+0.34%) |
Nov 04, 2005 | 28.96 | 29.32 | 28.72 | 29.26 | 9,005,371 | +0.40(+1.40%) |
Nov 03, 2005 | 29.25 | 29.32 | 28.55 | 28.86 | 20,286,076 | -0.33(-1.14%) |
Nov 02, 2005 | 28.92 | 29.33 | 28.90 | 29.19 | 16,736,758 | +0.20(+0.68%) |
Nov 01, 2005 | 29.01 | 29.14 | 28.83 | 29.00 | 16,184,990 | -0.04(-0.15%) |
Oct 31, 2005 | 28.73 | 29.34 | 28.69 | 29.04 | 18,113,068 | +0.37(+1.28%) |
Oct 28, 2005 | 28.12 | 28.71 | 28.03 | 28.67 | 14,761,899 | +0.80(+2.87%) |
Oct 27, 2005 | 28.34 | 28.42 | 27.74 | 27.87 | 12,032,318 | -0.62(-2.16%) |
Oct 26, 2005 | 28.27 | 28.72 | 28.18 | 28.49 | 19,096,468 | +0.10(+0.35%) |
Oct 25, 2005 | 28.73 | 28.77 | 28.20 | 28.39 | 16,798,520 | -0.38(-1.33%) |
Oct 24, 2005 | 28.30 | 28.77 | 28.05 | 28.77 | 14,916,660 | +0.71(+2.55%) |
Oct 21, 2005 | 28.16 | 28.30 | 28.01 | 28.05 | 15,406,665 | +0.06(+0.20%) |
Oct 20, 2005 | 28.13 | 28.48 | 27.95 | 28.00 | 20,554,752 | +0.22(+0.79%) |
Oct 19, 2005 | 26.89 | 27.95 | 26.57 | 27.78 | 33,591,812 | +0.78(+2.88%) |
Oct 18, 2005 | 27.10 | 27.13 | 26.87 | 27.00 | 10,023,399 | -0.21(-0.78%) |
Oct 17, 2005 | 27.24 | 27.28 | 26.89 | 27.21 | 7,703,968 | +0.04(+0.13%) |
Oct 14, 2005 | 27.53 | 27.53 | 26.82 | 27.18 | 11,123,683 | +0.33(+1.21%) |
Oct 13, 2005 | 26.79 | 27.03 | 26.67 | 26.85 | 11,258,091 | -0.12(-0.45%) |
Oct 12, 2005 | 27.06 | 27.16 | 26.59 | 26.97 | 12,633,694 | -0.08(-0.29%) |
Oct 11, 2005 | 26.90 | 27.17 | 26.89 | 27.05 | 11,739,475 | +0.15(+0.55%) |
Oct 10, 2005 | 26.96 | 27.33 | 26.85 | 26.90 | 11,852,400 | +0.16(+0.58%) |
Oct 07, 2005 | 26.99 | 27.16 | 26.66 | 26.75 | 9,842,915 | -0.08(-0.32%) |
Oct 06, 2005 | 26.75 | 27.21 | 26.52 | 26.83 | 16,874,840 | +0.17(+0.64%) |
Oct 05, 2005 | 27.03 | 27.06 | 26.62 | 26.66 | 9,621,586 | -0.40(-1.46%) |
Oct 04, 2005 | 27.21 | 27.42 | 27.04 | 27.06 | 9,998,948 | +0.08(+0.31%) |
Oct 03, 2005 | 26.99 | 27.19 | 26.92 | 26.97 | 10,360,197 | -0.01(-0.05%) |
Sep 30, 2005 | 26.93 | 27.14 | 26.72 | 26.99 | 9,928,281 | +0.06(+0.21%) |
Sep 29, 2005 | 26.67 | 27.06 | 26.28 | 26.93 | 13,187,440 | +0.15(+0.55%) |
Sep 28, 2005 | 26.78 | 27.21 | 26.53 | 26.78 | 19,349,456 | -0.38(-1.41%) |
Sep 27, 2005 | 27.28 | 27.32 | 26.96 | 27.16 | 11,388,401 | -0.01(-0.05%) |
Sep 26, 2005 | 27.52 | 27.57 | 26.96 | 27.18 | 14,676,958 | -0.08(-0.31%) |
Sep 23, 2005 | 27.26 | 27.60 | 26.99 | 27.26 | 19,521,460 | -0.16(-0.57%) |
Sep 22, 2005 | 27.20 | 27.54 | 26.89 | 27.42 | 22,013,600 | +0.28(+1.04%) |
Sep 21, 2005 | 27.52 | 27.63 | 26.91 | 27.13 | 15,884,656 | -0.25(-0.93%) |
Sep 20, 2005 | 27.39 | 28.06 | 27.29 | 27.39 | 11,331,161 | -0.58(-2.07%) |
Sep 19, 2005 | 28.26 | 28.27 | 27.71 | 27.97 | 10,906,311 | -0.26(-0.93%) |
Sep 16, 2005 | 28.69 | 28.83 | 28.17 | 28.23 | 20,219,224 | -0.31(-1.09%) |
Sep 15, 2005 | 28.72 | 28.73 | 28.25 | 28.54 | 6,559,870 | +0.00(+0.00%) |
Sep 14, 2005 | 28.84 | 29.01 | 28.44 | 28.54 | 9,583,709 | -0.18(-0.64%) |
Sep 13, 2005 | 28.90 | 29.07 | 28.66 | 28.73 | 13,428,414 | -0.52(-1.77%) |
Sep 12, 2005 | 29.16 | 29.26 | 28.87 | 29.24 | 8,327,957 | +0.08(+0.27%) |
Sep 09, 2005 | 29.14 | 29.29 | 29.01 | 29.16 | 8,633,380 | +0.03(+0.10%) |
Sep 08, 2005 | 29.58 | 29.58 | 29.06 | 29.14 | 12,554,830 | -0.53(-1.79%) |
Sep 07, 2005 | 29.58 | 29.75 | 29.39 | 29.67 | 14,396,834 | +0.16(+0.53%) |
Sep 06, 2005 | 28.80 | 29.59 | 28.80 | 29.51 | 14,864,508 | +0.98(+3.42%) |
Sep 02, 2005 | 28.54 | 28.95 | 28.41 | 28.54 | 10,346,629 | -0.20(-0.69%) |