Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.55 | 31.72 | 31.23 | 31.41 | 5,251,128 | -0.06(-0.20%) |
Nov 29, 2005 | 31.72 | 31.73 | 31.46 | 31.48 | 5,603,453 | -0.07(-0.21%) |
Nov 28, 2005 | 32.12 | 32.15 | 31.54 | 31.54 | 5,374,787 | -0.82(-2.54%) |
Nov 25, 2005 | 32.45 | 32.51 | 32.33 | 32.36 | 1,342,649 | -0.01(-0.03%) |
Nov 23, 2005 | 32.52 | 32.59 | 32.26 | 32.37 | 4,364,552 | -0.26(-0.79%) |
Nov 22, 2005 | 32.45 | 32.68 | 32.36 | 32.63 | 6,978,798 | +0.39(+1.20%) |
Nov 21, 2005 | 32.14 | 32.30 | 31.99 | 32.24 | 5,932,722 | +0.55(+1.73%) |
Nov 18, 2005 | 31.78 | 31.78 | 31.42 | 31.69 | 7,418,942 | +0.40(+1.27%) |
Nov 17, 2005 | 31.56 | 31.60 | 31.16 | 31.30 | 7,258,604 | +0.26(+0.83%) |
Nov 16, 2005 | 30.82 | 31.13 | 30.68 | 31.04 | 10,539,564 | -0.10(-0.31%) |
Nov 15, 2005 | 31.26 | 31.59 | 31.07 | 31.14 | 7,124,255 | -0.11(-0.37%) |
Nov 14, 2005 | 31.21 | 31.27 | 31.03 | 31.25 | 4,587,977 | +0.37(+1.21%) |
Nov 11, 2005 | 30.70 | 30.95 | 30.65 | 30.88 | 4,257,660 | +0.20(+0.65%) |
Nov 10, 2005 | 31.14 | 31.15 | 30.65 | 30.68 | 6,644,708 | -0.62(-1.98%) |
Nov 09, 2005 | 31.80 | 31.80 | 31.21 | 31.30 | 6,631,503 | -0.43(-1.35%) |
Nov 08, 2005 | 31.38 | 31.80 | 31.38 | 31.73 | 5,999,163 | +0.00(+0.01%) |
Nov 07, 2005 | 31.91 | 31.85 | 31.56 | 31.72 | 6,968,738 | -0.18(-0.57%) |
Nov 04, 2005 | 32.77 | 32.78 | 31.84 | 31.90 | 8,708,984 | -0.78(-2.38%) |
Nov 03, 2005 | 32.40 | 32.86 | 32.24 | 32.68 | 8,920,882 | +0.57(+1.78%) |
Nov 02, 2005 | 31.63 | 32.12 | 31.63 | 32.11 | 7,193,001 | +0.50(+1.58%) |
Nov 01, 2005 | 31.62 | 31.78 | 31.51 | 31.61 | 6,666,715 | -0.07(-0.23%) |
Oct 31, 2005 | 32.07 | 32.24 | 31.55 | 31.68 | 13,290,464 | -0.03(-0.09%) |
Oct 28, 2005 | 31.48 | 31.73 | 31.16 | 31.71 | 7,587,035 | +0.63(+2.01%) |
Oct 27, 2005 | 31.59 | 31.68 | 31.08 | 31.08 | 6,431,343 | -0.44(-1.39%) |
Oct 26, 2005 | 31.65 | 32.01 | 31.47 | 31.52 | 9,979,114 | +0.31(+0.99%) |
Oct 25, 2005 | 31.21 | 31.51 | 31.06 | 31.21 | 8,704,582 | +0.37(+1.19%) |
Oct 24, 2005 | 30.90 | 31.32 | 30.85 | 30.85 | 8,736,231 | +0.18(+0.58%) |
Oct 21, 2005 | 30.52 | 30.96 | 30.46 | 30.67 | 7,087,786 | +0.22(+0.72%) |
Oct 20, 2005 | 31.17 | 31.17 | 30.25 | 30.45 | 12,166,210 | -0.73(-2.33%) |
Oct 19, 2005 | 30.72 | 31.20 | 30.54 | 31.17 | 11,732,564 | +0.52(+1.68%) |
Oct 18, 2005 | 31.11 | 31.20 | 30.66 | 30.66 | 8,789,467 | -1.13(-3.56%) |
Oct 17, 2005 | 31.82 | 31.87 | 31.55 | 31.79 | 5,091,628 | +0.20(+0.63%) |
Oct 14, 2005 | 31.30 | 31.59 | 30.98 | 31.59 | 6,904,602 | +0.36(+1.15%) |
Oct 13, 2005 | 31.01 | 31.29 | 30.83 | 31.23 | 8,667,065 | -0.46(-1.45%) |
Oct 12, 2005 | 32.04 | 32.04 | 31.56 | 31.69 | 5,894,367 | -0.32(-1.01%) |
Oct 11, 2005 | 31.87 | 32.06 | 31.72 | 32.01 | 6,599,645 | +0.33(+1.05%) |
Oct 10, 2005 | 31.91 | 31.93 | 31.28 | 31.68 | 9,865,934 | +0.25(+0.80%) |
Oct 07, 2005 | 31.44 | 31.78 | 31.23 | 31.43 | 9,287,878 | +0.13(+0.41%) |
Oct 06, 2005 | 31.48 | 31.63 | 31.08 | 31.30 | 16,499,324 | -0.43(-1.35%) |
Oct 05, 2005 | 32.37 | 32.43 | 31.69 | 31.73 | 12,117,585 | -1.10(-3.34%) |
Oct 04, 2005 | 33.28 | 33.31 | 32.74 | 32.83 | 6,518,743 | -0.86(-2.55%) |
Oct 03, 2005 | 33.94 | 33.99 | 33.61 | 33.68 | 4,923,116 | -0.12(-0.35%) |
Sep 30, 2005 | 34.21 | 34.35 | 33.80 | 33.80 | 5,374,159 | -0.60(-1.75%) |
Sep 29, 2005 | 34.53 | 34.59 | 34.37 | 34.40 | 7,778,603 | -0.08(-0.22%) |
Sep 28, 2005 | 34.48 | 34.53 | 34.05 | 34.48 | 7,149,616 | +0.58(+1.72%) |
Sep 27, 2005 | 33.84 | 33.97 | 33.76 | 33.90 | 4,634,297 | -0.12(-0.36%) |
Sep 26, 2005 | 33.40 | 34.03 | 33.34 | 34.02 | 6,265,555 | +0.40(+1.18%) |
Sep 23, 2005 | 33.61 | 33.72 | 33.43 | 33.63 | 5,357,391 | -0.42(-1.25%) |
Sep 22, 2005 | 34.10 | 34.30 | 33.74 | 34.05 | 7,659,554 | -0.25(-0.74%) |
Sep 21, 2005 | 34.45 | 34.67 | 34.17 | 34.30 | 7,706,293 | +0.24(+0.70%) |
Sep 20, 2005 | 34.07 | 34.48 | 33.96 | 34.07 | 8,238,029 | -0.12(-0.35%) |
Sep 19, 2005 | 34.19 | 34.40 | 34.00 | 34.19 | 6,785,344 | +0.50(+1.47%) |
Sep 16, 2005 | 33.78 | 33.83 | 33.59 | 33.69 | 6,449,577 | +0.31(+0.93%) |
Sep 15, 2005 | 33.47 | 33.57 | 33.09 | 33.38 | 6,821,185 | +0.38(+1.14%) |
Sep 14, 2005 | 33.01 | 33.11 | 32.87 | 33.00 | 7,073,115 | +0.17(+0.51%) |
Sep 13, 2005 | 32.88 | 33.09 | 32.83 | 32.84 | 8,073,080 | -0.48(-1.45%) |
Sep 12, 2005 | 33.50 | 33.55 | 33.20 | 33.32 | 7,466,729 | -0.43(-1.29%) |
Sep 09, 2005 | 33.37 | 33.82 | 33.34 | 33.75 | 7,428,164 | +0.78(+2.37%) |
Sep 08, 2005 | 33.21 | 33.33 | 32.87 | 32.97 | 6,810,705 | -0.20(-0.59%) |
Sep 07, 2005 | 33.25 | 33.55 | 33.15 | 33.16 | 7,085,481 | -0.31(-0.91%) |
Sep 06, 2005 | 33.47 | 33.59 | 33.33 | 33.47 | 8,421,423 | +0.17(+0.50%) |
Sep 02, 2005 | 33.30 | 33.46 | 33.12 | 33.30 | 6,657,912 | -0.07(-0.21%) |