Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.18 | 30.55 | 29.54 | 29.93 | 8,241,213 | -0.32(-1.05%) |
Nov 29, 2005 | 31.18 | 31.55 | 30.13 | 30.25 | 10,165,258 | -0.86(-2.77%) |
Nov 28, 2005 | 31.81 | 32.05 | 30.80 | 31.11 | 14,001,585 | -0.30(-0.97%) |
Nov 25, 2005 | 31.08 | 31.57 | 31.08 | 31.42 | 10,460,980 | +1.01(+3.33%) |
Nov 23, 2005 | 29.88 | 30.95 | 29.88 | 30.41 | 12,044,986 | +0.52(+1.74%) |
Nov 22, 2005 | 29.26 | 29.98 | 28.92 | 29.88 | 8,167,886 | +0.69(+2.36%) |
Nov 21, 2005 | 28.49 | 29.21 | 28.49 | 29.20 | 5,781,645 | +0.71(+2.48%) |
Nov 18, 2005 | 28.11 | 28.63 | 28.07 | 28.49 | 6,644,959 | +0.40(+1.41%) |
Nov 17, 2005 | 28.26 | 28.42 | 27.87 | 28.09 | 6,403,063 | +0.24(+0.85%) |
Nov 16, 2005 | 27.71 | 27.87 | 27.30 | 27.85 | 7,612,542 | +0.62(+2.28%) |
Nov 15, 2005 | 28.39 | 28.39 | 27.10 | 27.23 | 16,721,098 | -1.62(-5.61%) |
Nov 14, 2005 | 29.12 | 29.52 | 28.70 | 28.85 | 5,137,986 | -0.34(-1.15%) |
Nov 11, 2005 | 29.64 | 29.68 | 28.90 | 29.19 | 3,819,405 | -0.27(-0.93%) |
Nov 10, 2005 | 29.04 | 29.56 | 28.50 | 29.46 | 5,079,648 | +0.59(+2.04%) |
Nov 09, 2005 | 29.17 | 29.32 | 28.77 | 28.87 | 4,059,205 | -0.17(-0.58%) |
Nov 08, 2005 | 29.82 | 29.82 | 28.88 | 29.04 | 8,196,411 | -1.00(-3.33%) |
Nov 07, 2005 | 30.15 | 30.37 | 29.97 | 30.04 | 5,825,963 | -0.11(-0.35%) |
Nov 04, 2005 | 29.77 | 30.25 | 29.74 | 30.14 | 8,953,524 | +0.55(+1.84%) |
Nov 03, 2005 | 28.76 | 29.71 | 28.76 | 29.60 | 12,744,082 | +1.00(+3.49%) |
Nov 02, 2005 | 27.74 | 28.63 | 27.58 | 28.60 | 7,972,404 | +1.02(+3.69%) |
Nov 01, 2005 | 27.46 | 27.61 | 27.09 | 27.58 | 7,240,915 | +0.12(+0.43%) |
Oct 31, 2005 | 26.61 | 27.81 | 26.61 | 27.46 | 9,154,808 | +1.01(+3.80%) |
Oct 28, 2005 | 26.46 | 26.83 | 26.09 | 26.46 | 7,789,814 | +0.14(+0.54%) |
Oct 27, 2005 | 26.99 | 26.99 | 26.25 | 26.32 | 6,025,958 | -0.80(-2.95%) |
Oct 26, 2005 | 27.47 | 27.70 | 26.99 | 27.12 | 5,292,213 | -0.52(-1.89%) |
Oct 25, 2005 | 28.14 | 28.17 | 27.35 | 27.64 | 5,650,141 | -0.50(-1.79%) |
Oct 24, 2005 | 27.31 | 28.20 | 27.31 | 28.14 | 6,719,897 | +0.84(+3.07%) |
Oct 21, 2005 | 27.80 | 27.82 | 27.04 | 27.30 | 7,390,952 | +0.07(+0.27%) |
Oct 20, 2005 | 26.63 | 27.68 | 26.61 | 27.23 | 11,508,013 | +0.61(+2.28%) |
Oct 19, 2005 | 26.09 | 26.63 | 25.81 | 26.62 | 7,313,919 | +0.46(+1.76%) |
Oct 18, 2005 | 26.73 | 26.90 | 26.14 | 26.16 | 6,021,606 | -0.57(-2.14%) |
Oct 17, 2005 | 26.81 | 26.98 | 26.46 | 26.73 | 6,762,925 | -0.13(-0.49%) |
Oct 14, 2005 | 26.17 | 26.95 | 26.17 | 26.86 | 7,750,814 | +0.95(+3.66%) |
Oct 13, 2005 | 25.35 | 25.94 | 25.31 | 25.91 | 6,513,617 | +0.47(+1.85%) |
Oct 12, 2005 | 26.22 | 26.37 | 25.23 | 25.44 | 11,413,898 | -0.78(-2.96%) |
Oct 11, 2005 | 25.86 | 26.44 | 25.86 | 26.22 | 4,446,464 | +0.24(+0.93%) |
Oct 10, 2005 | 26.33 | 26.48 | 25.96 | 25.97 | 4,878,041 | -0.45(-1.71%) |
Oct 07, 2005 | 26.30 | 26.68 | 26.14 | 26.43 | 5,908,313 | +0.13(+0.50%) |
Oct 06, 2005 | 25.75 | 26.40 | 25.60 | 26.30 | 11,779,239 | +0.90(+3.54%) |
Oct 05, 2005 | 25.88 | 25.97 | 25.40 | 25.40 | 5,755,860 | -0.56(-2.18%) |
Oct 04, 2005 | 26.47 | 26.74 | 25.96 | 25.96 | 4,560,563 | -0.50(-1.90%) |
Oct 03, 2005 | 26.81 | 26.86 | 26.28 | 26.46 | 6,197,106 | -0.55(-2.02%) |
Sep 30, 2005 | 26.93 | 27.33 | 26.83 | 27.01 | 4,956,524 | +0.25(+0.95%) |
Sep 29, 2005 | 26.68 | 26.80 | 26.06 | 26.76 | 5,903,640 | -0.01(-0.02%) |
Sep 28, 2005 | 27.17 | 27.34 | 26.58 | 26.76 | 7,474,431 | -0.40(-1.46%) |
Sep 27, 2005 | 27.27 | 27.34 | 26.79 | 27.16 | 6,760,508 | +0.07(+0.25%) |
Sep 26, 2005 | 26.99 | 27.30 | 26.68 | 27.09 | 11,256,126 | +0.46(+1.72%) |
Sep 23, 2005 | 26.73 | 27.27 | 26.19 | 26.63 | 10,820,198 | +0.45(+1.71%) |
Sep 22, 2005 | 26.19 | 26.37 | 25.24 | 26.19 | 9,818,128 | +0.74(+2.93%) |
Sep 21, 2005 | 25.76 | 25.81 | 25.07 | 25.44 | 12,490,583 | -0.32(-1.23%) |
Sep 20, 2005 | 26.73 | 26.81 | 25.65 | 25.76 | 13,898,445 | -0.45(-1.73%) |
Sep 19, 2005 | 27.41 | 27.53 | 26.02 | 26.21 | 13,883,296 | -1.20(-4.37%) |
Sep 16, 2005 | 27.50 | 27.74 | 27.40 | 27.41 | 12,189,382 | -0.08(-0.29%) |
Sep 15, 2005 | 27.91 | 28.08 | 27.36 | 27.49 | 8,089,081 | -0.35(-1.25%) |
Sep 14, 2005 | 28.12 | 28.27 | 27.77 | 27.84 | 19,068,018 | +0.04(+0.16%) |
Sep 13, 2005 | 28.80 | 29.12 | 27.72 | 27.79 | 47,022,680 | -3.46(-11.06%) |
Sep 12, 2005 | 30.23 | 31.44 | 29.79 | 31.25 | 13,148,423 | +0.97(+3.22%) |
Sep 09, 2005 | 30.09 | 30.33 | 29.80 | 30.27 | 7,018,358 | +0.60(+2.03%) |
Sep 08, 2005 | 29.56 | 30.19 | 29.44 | 29.67 | 7,067,672 | +0.04(+0.13%) |
Sep 07, 2005 | 29.34 | 30.05 | 29.30 | 29.64 | 6,663,814 | +0.34(+1.17%) |
Sep 06, 2005 | 28.77 | 29.42 | 28.75 | 29.29 | 5,619,038 | +0.68(+2.36%) |
Sep 02, 2005 | 29.17 | 29.33 | 28.56 | 28.62 | 4,036,321 | -0.53(-1.83%) |