Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.92 | 32.10 | 31.59 | 31.78 | 5,190,039 | -0.06(-0.20%) |
Nov 29, 2005 | 32.10 | 32.10 | 31.83 | 31.85 | 5,538,265 | -0.07(-0.21%) |
Nov 28, 2005 | 32.50 | 32.53 | 31.91 | 31.91 | 5,312,260 | -0.83(-2.54%) |
Nov 25, 2005 | 32.83 | 32.89 | 32.71 | 32.74 | 1,327,029 | -0.01(-0.03%) |
Nov 23, 2005 | 32.90 | 32.97 | 32.64 | 32.75 | 4,313,777 | -0.26(-0.79%) |
Nov 22, 2005 | 32.83 | 33.07 | 32.74 | 33.01 | 6,897,611 | +0.39(+1.20%) |
Nov 21, 2005 | 32.52 | 32.68 | 32.36 | 32.62 | 5,863,704 | +0.56(+1.73%) |
Nov 18, 2005 | 32.15 | 32.15 | 31.79 | 32.07 | 7,332,634 | +0.40(+1.27%) |
Nov 17, 2005 | 31.93 | 31.97 | 31.52 | 31.67 | 7,174,161 | +0.26(+0.83%) |
Nov 16, 2005 | 31.18 | 31.50 | 31.04 | 31.41 | 10,416,952 | -0.10(-0.31%) |
Nov 15, 2005 | 31.63 | 31.97 | 31.44 | 31.50 | 7,041,376 | -0.12(-0.37%) |
Nov 14, 2005 | 31.58 | 31.64 | 31.40 | 31.62 | 4,534,604 | +0.38(+1.21%) |
Nov 11, 2005 | 31.06 | 31.31 | 31.02 | 31.24 | 4,208,129 | +0.20(+0.65%) |
Nov 10, 2005 | 31.51 | 31.51 | 31.01 | 31.04 | 6,567,407 | -0.63(-1.98%) |
Nov 09, 2005 | 32.17 | 32.17 | 31.58 | 31.67 | 6,554,356 | -0.43(-1.35%) |
Nov 08, 2005 | 31.74 | 32.18 | 31.74 | 32.10 | 5,929,372 | +0.00(+0.01%) |
Nov 07, 2005 | 32.29 | 32.22 | 31.93 | 32.10 | 6,887,667 | -0.18(-0.57%) |
Nov 04, 2005 | 33.16 | 33.17 | 32.21 | 32.28 | 8,607,668 | -0.79(-2.38%) |
Nov 03, 2005 | 32.78 | 33.25 | 32.62 | 33.07 | 8,817,101 | +0.58(+1.78%) |
Nov 02, 2005 | 32.00 | 32.50 | 32.00 | 32.49 | 7,109,322 | +0.51(+1.59%) |
Nov 01, 2005 | 32.00 | 32.15 | 31.88 | 31.98 | 6,589,158 | -0.07(-0.23%) |
Oct 31, 2005 | 32.44 | 32.62 | 31.92 | 32.05 | 13,135,850 | -0.03(-0.09%) |
Oct 28, 2005 | 31.85 | 32.10 | 31.53 | 32.08 | 7,498,772 | +0.63(+2.01%) |
Oct 27, 2005 | 31.96 | 32.05 | 31.45 | 31.45 | 6,356,524 | -0.44(-1.39%) |
Oct 26, 2005 | 32.02 | 32.39 | 31.84 | 31.89 | 9,863,022 | +0.31(+0.99%) |
Oct 25, 2005 | 31.58 | 31.88 | 31.43 | 31.58 | 8,603,318 | +0.37(+1.19%) |
Oct 24, 2005 | 31.27 | 31.69 | 31.21 | 31.21 | 8,634,598 | +0.18(+0.58%) |
Oct 21, 2005 | 30.88 | 31.33 | 30.82 | 31.03 | 7,005,331 | +0.22(+0.72%) |
Oct 20, 2005 | 31.54 | 31.54 | 30.61 | 30.81 | 12,024,676 | -0.73(-2.33%) |
Oct 19, 2005 | 31.08 | 31.57 | 30.90 | 31.54 | 11,596,074 | +0.52(+1.68%) |
Oct 18, 2005 | 31.47 | 31.57 | 31.02 | 31.02 | 8,687,215 | -1.14(-3.56%) |
Oct 17, 2005 | 32.20 | 32.24 | 31.92 | 32.16 | 5,032,395 | +0.20(+0.63%) |
Oct 14, 2005 | 31.67 | 31.96 | 31.34 | 31.96 | 6,824,278 | +0.36(+1.15%) |
Oct 13, 2005 | 31.38 | 31.66 | 31.19 | 31.60 | 8,566,237 | -0.46(-1.45%) |
Oct 12, 2005 | 32.42 | 32.42 | 31.93 | 32.06 | 5,825,795 | -0.33(-1.01%) |
Oct 11, 2005 | 32.25 | 32.44 | 32.09 | 32.39 | 6,522,869 | +0.34(+1.05%) |
Oct 10, 2005 | 32.29 | 32.31 | 31.65 | 32.05 | 9,751,159 | +0.26(+0.80%) |
Oct 07, 2005 | 31.81 | 32.15 | 31.60 | 31.80 | 9,179,828 | +0.13(+0.41%) |
Oct 06, 2005 | 31.85 | 32.01 | 31.45 | 31.67 | 16,307,380 | -0.43(-1.35%) |
Oct 05, 2005 | 32.75 | 32.81 | 32.07 | 32.10 | 11,976,616 | -1.11(-3.34%) |
Oct 04, 2005 | 33.67 | 33.70 | 33.13 | 33.21 | 6,442,907 | -0.87(-2.55%) |
Oct 03, 2005 | 34.34 | 34.39 | 34.00 | 34.08 | 4,865,843 | -0.12(-0.35%) |
Sep 30, 2005 | 34.61 | 34.76 | 34.20 | 34.20 | 5,311,639 | -0.61(-1.75%) |
Sep 29, 2005 | 34.94 | 34.99 | 34.78 | 34.81 | 7,688,111 | -0.08(-0.22%) |
Sep 28, 2005 | 34.89 | 34.94 | 34.45 | 34.89 | 7,066,441 | +0.59(+1.72%) |
Sep 27, 2005 | 34.24 | 34.37 | 34.16 | 34.30 | 4,580,385 | -0.13(-0.36%) |
Sep 26, 2005 | 33.80 | 34.43 | 33.73 | 34.42 | 6,192,665 | +0.40(+1.18%) |
Sep 23, 2005 | 34.01 | 34.11 | 33.83 | 34.02 | 5,295,066 | -0.43(-1.25%) |
Sep 22, 2005 | 34.51 | 34.70 | 34.13 | 34.45 | 7,570,447 | -0.26(-0.74%) |
Sep 21, 2005 | 34.85 | 35.08 | 34.57 | 34.71 | 7,616,643 | +0.24(+0.70%) |
Sep 20, 2005 | 34.47 | 34.89 | 34.36 | 34.47 | 8,142,193 | -0.12(-0.35%) |
Sep 19, 2005 | 34.59 | 34.80 | 34.40 | 34.59 | 6,706,407 | +0.50(+1.47%) |
Sep 16, 2005 | 34.18 | 34.23 | 33.98 | 34.09 | 6,374,547 | +0.31(+0.93%) |
Sep 15, 2005 | 33.86 | 33.96 | 33.48 | 33.77 | 6,741,831 | +0.38(+1.14%) |
Sep 14, 2005 | 33.40 | 33.50 | 33.26 | 33.39 | 6,990,830 | +0.17(+0.51%) |
Sep 13, 2005 | 33.27 | 33.48 | 33.21 | 33.22 | 7,979,162 | -0.49(-1.45%) |
Sep 12, 2005 | 33.90 | 33.95 | 33.59 | 33.71 | 7,379,866 | -0.44(-1.29%) |
Sep 09, 2005 | 33.77 | 34.22 | 33.73 | 34.15 | 7,341,749 | +0.79(+2.37%) |
Sep 08, 2005 | 33.60 | 33.72 | 33.26 | 33.36 | 6,731,473 | -0.20(-0.59%) |
Sep 07, 2005 | 33.64 | 33.95 | 33.54 | 33.55 | 7,003,052 | -0.31(-0.91%) |
Sep 06, 2005 | 33.86 | 33.98 | 33.72 | 33.86 | 8,323,453 | +0.17(+0.50%) |
Sep 02, 2005 | 33.69 | 33.85 | 33.51 | 33.69 | 6,580,458 | -0.07(-0.21%) |