Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.89 | 30.05 | 29.72 | 29.77 | 9,823,245 | -0.16(-0.52%) |
Nov 29, 2005 | 29.67 | 30.12 | 29.70 | 29.92 | 10,719,432 | +0.25(+0.84%) |
Nov 28, 2005 | 30.22 | 30.24 | 29.64 | 29.67 | 16,806,344 | -0.55(-1.82%) |
Nov 25, 2005 | 30.34 | 30.85 | 30.16 | 30.22 | 3,110,476 | -0.06(-0.19%) |
Nov 23, 2005 | 30.14 | 30.51 | 30.09 | 30.28 | 8,691,397 | +0.09(+0.28%) |
Nov 22, 2005 | 29.96 | 30.23 | 29.85 | 30.19 | 10,942,461 | +0.07(+0.24%) |
Nov 21, 2005 | 30.01 | 30.21 | 29.85 | 30.12 | 9,130,578 | -0.11(-0.38%) |
Nov 18, 2005 | 30.78 | 30.79 | 30.09 | 30.24 | 11,076,082 | -0.05(-0.16%) |
Nov 17, 2005 | 30.21 | 30.34 | 29.93 | 30.29 | 9,493,123 | +0.20(+0.66%) |
Nov 16, 2005 | 30.21 | 30.27 | 29.57 | 30.09 | 14,552,753 | -0.12(-0.40%) |
Nov 15, 2005 | 30.34 | 30.83 | 30.04 | 30.21 | 19,876,116 | -0.12(-0.40%) |
Nov 14, 2005 | 30.21 | 30.78 | 30.19 | 30.33 | 17,415,638 | +0.47(+1.58%) |
Nov 11, 2005 | 29.35 | 29.92 | 29.35 | 29.86 | 10,579,635 | +0.12(+0.41%) |
Nov 10, 2005 | 29.15 | 29.88 | 29.07 | 29.74 | 12,306,040 | +0.66(+2.28%) |
Nov 09, 2005 | 28.90 | 29.27 | 28.99 | 29.08 | 14,154,838 | +0.17(+0.59%) |
Nov 08, 2005 | 29.35 | 29.35 | 28.82 | 28.90 | 13,653,338 | -0.66(-2.24%) |
Nov 07, 2005 | 29.48 | 29.62 | 29.31 | 29.57 | 10,075,749 | +0.10(+0.34%) |
Nov 04, 2005 | 29.16 | 29.52 | 28.92 | 29.47 | 8,943,199 | +0.41(+1.40%) |
Nov 03, 2005 | 29.45 | 29.52 | 28.75 | 29.06 | 20,146,024 | -0.33(-1.14%) |
Nov 02, 2005 | 29.13 | 29.54 | 29.10 | 29.40 | 16,621,211 | +0.20(+0.68%) |
Nov 01, 2005 | 29.21 | 29.34 | 29.03 | 29.20 | 16,073,253 | -0.04(-0.15%) |
Oct 31, 2005 | 28.93 | 29.55 | 28.89 | 29.24 | 17,988,018 | +0.37(+1.28%) |
Oct 28, 2005 | 28.32 | 28.91 | 28.23 | 28.87 | 14,659,986 | +0.81(+2.87%) |
Oct 27, 2005 | 28.53 | 28.62 | 27.94 | 28.06 | 11,949,250 | -0.62(-2.16%) |
Oct 26, 2005 | 28.46 | 28.92 | 28.38 | 28.68 | 18,964,630 | +0.10(+0.35%) |
Oct 25, 2005 | 28.93 | 28.97 | 28.40 | 28.58 | 16,682,547 | -0.38(-1.33%) |
Oct 24, 2005 | 28.50 | 28.97 | 28.25 | 28.97 | 14,813,679 | +0.72(+2.55%) |
Oct 21, 2005 | 28.36 | 28.50 | 28.21 | 28.25 | 15,300,300 | +0.06(+0.20%) |
Oct 20, 2005 | 28.33 | 28.68 | 28.14 | 28.19 | 20,412,846 | +0.22(+0.79%) |
Oct 19, 2005 | 27.07 | 28.14 | 26.75 | 27.97 | 33,359,902 | +0.78(+2.88%) |
Oct 18, 2005 | 27.29 | 27.32 | 27.05 | 27.19 | 9,954,199 | -0.21(-0.78%) |
Oct 17, 2005 | 27.43 | 27.47 | 27.07 | 27.40 | 7,650,782 | +0.04(+0.13%) |
Oct 14, 2005 | 27.72 | 27.72 | 27.01 | 27.37 | 11,046,887 | +0.33(+1.21%) |
Oct 13, 2005 | 26.98 | 27.22 | 26.86 | 27.04 | 11,180,368 | -0.12(-0.45%) |
Oct 12, 2005 | 27.25 | 27.34 | 26.77 | 27.16 | 12,546,474 | -0.08(-0.29%) |
Oct 11, 2005 | 27.09 | 27.36 | 27.08 | 27.24 | 11,658,428 | +0.15(+0.55%) |
Oct 10, 2005 | 27.14 | 27.52 | 27.04 | 27.09 | 11,770,574 | +0.16(+0.58%) |
Oct 07, 2005 | 27.18 | 27.35 | 26.85 | 26.93 | 9,774,962 | -0.09(-0.32%) |
Oct 06, 2005 | 26.94 | 27.39 | 26.70 | 27.02 | 16,758,341 | +0.17(+0.64%) |
Oct 05, 2005 | 27.22 | 27.25 | 26.81 | 26.85 | 9,555,161 | -0.40(-1.46%) |
Oct 04, 2005 | 27.39 | 27.61 | 27.23 | 27.24 | 9,929,917 | +0.09(+0.31%) |
Oct 03, 2005 | 27.18 | 27.38 | 27.11 | 27.16 | 10,288,673 | -0.01(-0.05%) |
Sep 30, 2005 | 27.12 | 27.33 | 26.91 | 27.17 | 9,859,738 | +0.06(+0.21%) |
Sep 29, 2005 | 26.86 | 27.24 | 26.46 | 27.12 | 13,096,397 | +0.15(+0.55%) |
Sep 28, 2005 | 26.97 | 27.39 | 26.71 | 26.97 | 19,215,872 | -0.38(-1.41%) |
Sep 27, 2005 | 27.47 | 27.51 | 27.15 | 27.35 | 11,309,778 | -0.01(-0.05%) |
Sep 26, 2005 | 27.71 | 27.76 | 27.14 | 27.37 | 14,575,631 | -0.09(-0.31%) |
Sep 23, 2005 | 27.45 | 27.79 | 27.18 | 27.45 | 19,386,688 | -0.16(-0.57%) |
Sep 22, 2005 | 27.39 | 27.73 | 27.07 | 27.61 | 21,861,622 | +0.28(+1.04%) |
Sep 21, 2005 | 27.71 | 27.82 | 27.10 | 27.32 | 15,774,992 | -0.26(-0.93%) |
Sep 20, 2005 | 27.58 | 28.26 | 27.48 | 27.58 | 11,252,933 | -0.58(-2.07%) |
Sep 19, 2005 | 28.46 | 28.46 | 27.91 | 28.16 | 10,831,016 | -0.26(-0.93%) |
Sep 16, 2005 | 28.89 | 29.03 | 28.37 | 28.43 | 20,079,636 | -0.31(-1.09%) |
Sep 15, 2005 | 28.92 | 28.93 | 28.45 | 28.74 | 6,514,582 | +0.00(+0.00%) |
Sep 14, 2005 | 29.04 | 29.21 | 28.64 | 28.74 | 9,517,545 | -0.19(-0.64%) |
Sep 13, 2005 | 29.10 | 29.27 | 28.86 | 28.93 | 13,335,707 | -0.52(-1.77%) |
Sep 12, 2005 | 29.36 | 29.47 | 29.07 | 29.45 | 8,270,463 | +0.08(+0.27%) |
Sep 09, 2005 | 29.35 | 29.50 | 29.21 | 29.37 | 8,573,777 | +0.03(+0.10%) |
Sep 08, 2005 | 29.78 | 29.78 | 29.26 | 29.34 | 12,468,154 | -0.53(-1.79%) |
Sep 07, 2005 | 29.78 | 29.95 | 29.60 | 29.87 | 14,297,441 | +0.16(+0.53%) |
Sep 06, 2005 | 29.00 | 29.80 | 29.00 | 29.72 | 14,761,886 | +0.98(+3.42%) |
Sep 02, 2005 | 28.73 | 29.15 | 28.61 | 28.73 | 10,275,198 | -0.20(-0.69%) |