Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.97 | 28.12 | 27.39 | 27.53 | 22,137,326 | -0.35(-1.27%) |
Nov 29, 2005 | 28.18 | 28.64 | 27.82 | 27.89 | 17,796,578 | -0.20(-0.71%) |
Nov 28, 2005 | 29.00 | 29.01 | 28.01 | 28.09 | 15,429,298 | -1.03(-3.55%) |
Nov 25, 2005 | 29.44 | 29.50 | 29.05 | 29.12 | 3,174,248 | -0.05(-0.17%) |
Nov 23, 2005 | 29.25 | 29.48 | 29.03 | 29.17 | 11,318,642 | -0.13(-0.45%) |
Nov 22, 2005 | 29.35 | 29.57 | 29.26 | 29.30 | 13,065,753 | +0.07(+0.23%) |
Nov 21, 2005 | 28.67 | 29.32 | 28.54 | 29.24 | 16,813,142 | +0.92(+3.25%) |
Nov 18, 2005 | 28.89 | 28.92 | 27.92 | 28.32 | 21,388,594 | -0.39(-1.35%) |
Nov 17, 2005 | 29.35 | 29.50 | 28.39 | 28.70 | 19,383,262 | -0.74(-2.50%) |
Nov 16, 2005 | 28.89 | 29.62 | 28.35 | 29.44 | 17,951,292 | +0.83(+2.89%) |
Nov 15, 2005 | 28.82 | 29.76 | 28.58 | 28.61 | 15,544,673 | -0.20(-0.71%) |
Nov 14, 2005 | 29.31 | 29.31 | 28.63 | 28.82 | 14,083,473 | -0.08(-0.27%) |
Nov 11, 2005 | 28.92 | 29.45 | 28.53 | 28.89 | 16,170,556 | +0.05(+0.17%) |
Nov 10, 2005 | 29.28 | 29.71 | 28.40 | 28.84 | 23,167,352 | -1.00(-3.35%) |
Nov 09, 2005 | 30.16 | 30.80 | 29.71 | 29.85 | 19,907,176 | -0.46(-1.53%) |
Nov 08, 2005 | 29.78 | 30.59 | 29.37 | 30.31 | 14,499,044 | +0.39(+1.31%) |
Nov 07, 2005 | 30.01 | 30.02 | 29.60 | 29.92 | 21,634,948 | -0.23(-0.75%) |
Nov 04, 2005 | 30.98 | 31.08 | 30.01 | 30.15 | 25,086,316 | -0.87(-2.82%) |
Nov 03, 2005 | 30.38 | 31.31 | 30.38 | 31.02 | 14,706,060 | +0.66(+2.19%) |
Nov 02, 2005 | 30.10 | 30.69 | 29.96 | 30.36 | 16,766,552 | +0.26(+0.86%) |
Nov 01, 2005 | 29.65 | 30.36 | 29.62 | 30.10 | 17,769,768 | +0.35(+1.16%) |
Oct 31, 2005 | 29.19 | 29.93 | 29.00 | 29.75 | 24,167,710 | +0.96(+3.35%) |
Oct 28, 2005 | 27.98 | 28.88 | 27.30 | 28.79 | 20,388,236 | +1.07(+3.88%) |
Oct 27, 2005 | 28.78 | 29.00 | 27.71 | 27.71 | 16,370,101 | -0.86(-3.03%) |
Oct 26, 2005 | 28.66 | 29.68 | 28.11 | 28.58 | 25,862,298 | +0.16(+0.58%) |
Oct 25, 2005 | 27.49 | 28.45 | 27.41 | 28.41 | 17,272,226 | +0.97(+3.55%) |
Oct 24, 2005 | 26.46 | 27.53 | 26.45 | 27.44 | 17,046,968 | +0.98(+3.70%) |
Oct 21, 2005 | 26.16 | 26.71 | 26.04 | 26.46 | 27,781,922 | +0.18(+0.69%) |
Oct 20, 2005 | 27.76 | 27.92 | 26.04 | 26.28 | 23,397,222 | -1.73(-6.17%) |
Oct 19, 2005 | 27.36 | 28.10 | 26.41 | 28.01 | 24,153,426 | +0.67(+2.45%) |
Oct 18, 2005 | 28.62 | 28.78 | 27.30 | 27.34 | 20,767,106 | -1.34(-4.67%) |
Oct 17, 2005 | 28.94 | 29.15 | 28.40 | 28.68 | 17,779,218 | +0.31(+1.11%) |
Oct 14, 2005 | 27.53 | 28.46 | 27.19 | 28.36 | 19,142,842 | +0.58(+2.10%) |
Oct 13, 2005 | 28.64 | 28.76 | 27.39 | 27.78 | 21,570,338 | -1.10(-3.81%) |
Oct 12, 2005 | 29.42 | 29.57 | 28.70 | 28.88 | 12,673,697 | -0.52(-1.76%) |
Oct 11, 2005 | 28.94 | 29.66 | 28.94 | 29.40 | 12,847,969 | +0.63(+2.18%) |
Oct 10, 2005 | 28.85 | 28.99 | 28.26 | 28.77 | 13,351,444 | -0.17(-0.58%) |
Oct 07, 2005 | 28.67 | 29.01 | 28.42 | 28.94 | 15,881,129 | +0.72(+2.55%) |
Oct 06, 2005 | 28.67 | 28.80 | 27.64 | 28.22 | 28,173,978 | -0.56(-1.94%) |
Oct 05, 2005 | 30.21 | 30.21 | 28.74 | 28.78 | 21,349,916 | -1.43(-4.74%) |
Oct 04, 2005 | 31.26 | 31.33 | 30.21 | 30.21 | 14,590,025 | -1.16(-3.71%) |
Oct 03, 2005 | 31.90 | 32.15 | 31.35 | 31.38 | 14,515,306 | -0.43(-1.36%) |
Sep 30, 2005 | 32.08 | 32.43 | 31.73 | 31.81 | 9,941,831 | -0.46(-1.41%) |
Sep 29, 2005 | 31.82 | 32.35 | 31.49 | 32.27 | 12,924,007 | +0.64(+2.03%) |
Sep 28, 2005 | 31.57 | 31.81 | 31.13 | 31.63 | 10,634,302 | +0.24(+0.75%) |
Sep 27, 2005 | 31.44 | 31.52 | 31.08 | 31.39 | 9,799,425 | -0.18(-0.58%) |
Sep 26, 2005 | 30.81 | 31.63 | 30.76 | 31.57 | 13,574,064 | +0.50(+1.60%) |
Sep 23, 2005 | 31.07 | 31.61 | 30.79 | 31.07 | 13,187,502 | -0.67(-2.11%) |
Sep 22, 2005 | 32.33 | 32.53 | 31.00 | 31.74 | 15,887,502 | -0.30(-0.95%) |
Sep 21, 2005 | 32.05 | 32.42 | 31.63 | 32.05 | 18,940,002 | +0.70(+2.22%) |
Sep 20, 2005 | 31.67 | 31.98 | 31.22 | 31.35 | 14,643,647 | -0.58(-1.82%) |
Sep 19, 2005 | 31.85 | 32.40 | 31.58 | 31.93 | 16,903,244 | +0.47(+1.49%) |
Sep 16, 2005 | 30.89 | 31.47 | 30.71 | 31.47 | 23,146,694 | +0.73(+2.38%) |
Sep 15, 2005 | 30.92 | 31.16 | 30.42 | 30.73 | 11,632,683 | +0.03(+0.09%) |
Sep 14, 2005 | 30.26 | 30.83 | 30.17 | 30.71 | 12,512,611 | +0.58(+1.93%) |
Sep 13, 2005 | 30.58 | 30.67 | 29.95 | 30.12 | 13,881,511 | -0.44(-1.43%) |
Sep 12, 2005 | 31.38 | 31.39 | 30.52 | 30.56 | 14,140,611 | -0.85(-2.69%) |
Sep 09, 2005 | 30.94 | 31.57 | 30.92 | 31.41 | 16,011,888 | +0.83(+2.71%) |
Sep 08, 2005 | 30.37 | 30.76 | 30.13 | 30.58 | 12,158,574 | +0.24(+0.78%) |
Sep 07, 2005 | 30.32 | 31.00 | 30.15 | 30.34 | 14,016,665 | -0.05(-0.16%) |
Sep 06, 2005 | 30.39 | 30.63 | 29.88 | 30.39 | 12,341,636 | +0.01(+0.03%) |
Sep 02, 2005 | 31.22 | 31.22 | 30.36 | 30.38 | 16,061,554 | -1.01(-3.23%) |