Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.43 | 28.01 | 27.23 | 27.59 | 7,068,217 | +0.03(+0.11%) |
Nov 29, 2005 | 28.19 | 28.19 | 27.51 | 27.56 | 8,679,238 | -0.64(-2.28%) |
Nov 28, 2005 | 29.59 | 29.59 | 28.14 | 28.21 | 9,559,764 | -1.31(-4.43%) |
Nov 25, 2005 | 29.47 | 29.54 | 29.09 | 29.51 | 3,206,703 | +0.08(+0.26%) |
Nov 23, 2005 | 29.21 | 29.66 | 29.17 | 29.44 | 3,880,518 | +0.18(+0.61%) |
Nov 22, 2005 | 28.90 | 29.42 | 28.90 | 29.26 | 6,359,395 | -0.19(-0.63%) |
Nov 21, 2005 | 29.39 | 29.60 | 29.20 | 29.44 | 3,650,134 | -0.09(-0.30%) |
Nov 18, 2005 | 29.48 | 29.63 | 29.13 | 29.53 | 4,207,256 | +0.19(+0.63%) |
Nov 17, 2005 | 29.09 | 29.43 | 28.82 | 29.35 | 4,732,038 | +0.35(+1.22%) |
Nov 16, 2005 | 28.73 | 29.17 | 28.64 | 28.99 | 5,837,947 | +0.55(+1.94%) |
Nov 15, 2005 | 29.87 | 29.87 | 27.98 | 28.44 | 15,843,476 | -1.65(-5.48%) |
Nov 14, 2005 | 29.78 | 30.35 | 29.75 | 30.09 | 7,039,711 | -0.31(-1.03%) |
Nov 11, 2005 | 30.35 | 30.72 | 30.09 | 30.40 | 6,772,152 | +0.94(+3.18%) |
Nov 10, 2005 | 28.85 | 29.54 | 28.51 | 29.47 | 7,786,041 | +0.43(+1.47%) |
Nov 09, 2005 | 29.33 | 29.37 | 28.89 | 29.04 | 4,136,574 | +0.13(+0.44%) |
Nov 08, 2005 | 29.09 | 29.12 | 28.79 | 28.91 | 3,953,534 | -0.26(-0.88%) |
Nov 07, 2005 | 29.32 | 29.47 | 28.81 | 29.17 | 5,054,275 | -0.15(-0.51%) |
Nov 04, 2005 | 29.39 | 29.41 | 28.69 | 29.32 | 4,425,471 | +0.04(+0.12%) |
Nov 03, 2005 | 29.95 | 31.36 | 29.18 | 29.29 | 9,892,670 | +0.40(+1.39%) |
Nov 02, 2005 | 28.66 | 29.36 | 28.66 | 28.88 | 6,608,450 | +0.35(+1.22%) |
Nov 01, 2005 | 28.64 | 28.76 | 28.35 | 28.54 | 5,603,729 | -0.34(-1.16%) |
Oct 31, 2005 | 27.89 | 29.03 | 27.83 | 28.87 | 13,107,876 | +1.52(+5.57%) |
Oct 28, 2005 | 26.69 | 27.62 | 26.63 | 27.35 | 9,156,676 | +1.07(+4.06%) |
Oct 27, 2005 | 27.38 | 27.47 | 26.17 | 26.28 | 9,143,673 | -1.10(-4.03%) |
Oct 26, 2005 | 27.62 | 27.89 | 27.32 | 27.38 | 4,810,222 | -0.40(-1.45%) |
Oct 25, 2005 | 28.21 | 28.43 | 27.63 | 27.79 | 5,262,321 | -0.42(-1.49%) |
Oct 24, 2005 | 28.07 | 28.22 | 27.84 | 28.21 | 5,972,977 | -0.08(-0.30%) |
Oct 21, 2005 | 28.72 | 28.75 | 28.12 | 28.29 | 5,442,527 | -0.24(-0.84%) |
Oct 20, 2005 | 28.49 | 29.99 | 28.30 | 28.53 | 7,099,724 | -0.04(-0.15%) |
Oct 19, 2005 | 28.13 | 28.61 | 27.47 | 28.57 | 5,838,281 | +0.31(+1.08%) |
Oct 18, 2005 | 28.63 | 28.65 | 28.10 | 28.27 | 4,268,603 | -0.50(-1.75%) |
Oct 17, 2005 | 28.49 | 28.77 | 28.07 | 28.77 | 3,280,219 | +0.22(+0.76%) |
Oct 14, 2005 | 28.01 | 28.80 | 28.02 | 28.55 | 5,666,243 | +0.54(+1.93%) |
Oct 13, 2005 | 27.59 | 28.10 | 27.34 | 28.01 | 3,960,369 | +0.37(+1.35%) |
Oct 12, 2005 | 27.89 | 27.89 | 27.13 | 27.64 | 5,531,380 | -0.31(-1.09%) |
Oct 11, 2005 | 28.44 | 28.72 | 27.94 | 27.95 | 4,556,499 | -0.49(-1.71%) |
Oct 10, 2005 | 28.87 | 29.02 | 28.40 | 28.43 | 3,525,940 | -0.41(-1.41%) |
Oct 07, 2005 | 28.63 | 28.92 | 28.48 | 28.84 | 3,977,372 | +0.50(+1.76%) |
Oct 06, 2005 | 28.94 | 29.27 | 27.90 | 28.34 | 8,025,927 | -0.18(-0.63%) |
Oct 05, 2005 | 28.82 | 29.04 | 28.51 | 28.52 | 4,385,629 | -0.33(-1.14%) |
Oct 04, 2005 | 29.24 | 29.39 | 28.79 | 28.85 | 5,152,464 | -0.41(-1.41%) |
Oct 03, 2005 | 30.05 | 30.07 | 29.14 | 29.27 | 6,038,491 | -0.83(-2.77%) |
Sep 30, 2005 | 29.72 | 30.25 | 29.68 | 30.10 | 4,246,098 | +0.26(+0.88%) |
Sep 29, 2005 | 29.40 | 30.14 | 29.21 | 29.84 | 5,769,099 | +0.41(+1.39%) |
Sep 28, 2005 | 29.56 | 29.74 | 29.20 | 29.43 | 4,788,717 | -0.13(-0.45%) |
Sep 27, 2005 | 29.51 | 29.74 | 29.20 | 29.56 | 3,684,808 | +0.11(+0.37%) |
Sep 26, 2005 | 29.78 | 30.06 | 29.25 | 29.45 | 6,046,493 | +0.06(+0.20%) |
Sep 23, 2005 | 29.68 | 30.02 | 29.34 | 29.39 | 6,283,378 | -0.19(-0.63%) |
Sep 22, 2005 | 29.03 | 29.72 | 28.78 | 29.58 | 7,570,827 | +0.65(+2.26%) |
Sep 21, 2005 | 29.63 | 29.75 | 28.72 | 28.93 | 12,321,370 | -1.01(-3.37%) |
Sep 20, 2005 | 30.89 | 30.92 | 29.63 | 29.93 | 9,205,186 | -0.94(-3.03%) |
Sep 19, 2005 | 30.87 | 31.60 | 30.78 | 30.87 | 4,334,451 | -0.65(-2.07%) |
Sep 16, 2005 | 31.25 | 31.57 | 31.08 | 31.52 | 6,797,991 | +0.46(+1.47%) |
Sep 15, 2005 | 31.32 | 31.73 | 30.97 | 31.07 | 3,561,781 | -0.17(-0.54%) |
Sep 14, 2005 | 32.15 | 32.31 | 31.23 | 31.24 | 3,616,793 | -0.77(-2.42%) |
Sep 13, 2005 | 32.46 | 32.46 | 31.96 | 32.01 | 3,896,855 | -0.46(-1.42%) |
Sep 12, 2005 | 32.24 | 32.54 | 31.97 | 32.47 | 5,629,068 | +0.83(+2.62%) |
Sep 09, 2005 | 32.15 | 32.16 | 31.46 | 31.64 | 4,833,560 | -0.35(-1.11%) |
Sep 08, 2005 | 31.42 | 32.06 | 31.42 | 32.00 | 6,034,657 | +0.38(+1.21%) |
Sep 07, 2005 | 31.07 | 31.66 | 30.90 | 31.61 | 5,903,795 | +0.46(+1.48%) |
Sep 06, 2005 | 30.98 | 31.44 | 30.92 | 31.15 | 5,070,446 | +0.44(+1.43%) |
Sep 02, 2005 | 30.98 | 31.16 | 30.59 | 30.71 | 5,036,605 | -0.11(-0.35%) |