Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.97 | 28.12 | 27.39 | 27.54 | 22,135,662 | -0.35(-1.27%) |
Nov 29, 2005 | 28.18 | 28.64 | 27.82 | 27.89 | 17,795,242 | -0.20(-0.71%) |
Nov 28, 2005 | 29.01 | 29.01 | 28.01 | 28.09 | 15,428,139 | -1.03(-3.55%) |
Nov 25, 2005 | 29.44 | 29.50 | 29.06 | 29.12 | 3,174,009 | -0.05(-0.17%) |
Nov 23, 2005 | 29.25 | 29.48 | 29.03 | 29.17 | 11,317,792 | -0.13(-0.45%) |
Nov 22, 2005 | 29.35 | 29.57 | 29.26 | 29.31 | 13,064,772 | +0.07(+0.23%) |
Nov 21, 2005 | 28.67 | 29.32 | 28.54 | 29.24 | 16,811,878 | +0.92(+3.25%) |
Nov 18, 2005 | 28.90 | 28.92 | 27.92 | 28.32 | 21,386,988 | -0.39(-1.35%) |
Nov 17, 2005 | 29.36 | 29.51 | 28.39 | 28.71 | 19,381,806 | -0.74(-2.50%) |
Nov 16, 2005 | 28.90 | 29.62 | 28.35 | 29.44 | 17,949,942 | +0.83(+2.89%) |
Nov 15, 2005 | 28.82 | 29.76 | 28.58 | 28.61 | 15,543,505 | -0.20(-0.71%) |
Nov 14, 2005 | 29.31 | 29.31 | 28.63 | 28.82 | 14,082,415 | -0.08(-0.27%) |
Nov 11, 2005 | 28.92 | 29.45 | 28.53 | 28.90 | 16,169,342 | +0.05(+0.17%) |
Nov 10, 2005 | 29.28 | 29.71 | 28.41 | 28.85 | 23,165,612 | -1.00(-3.35%) |
Nov 09, 2005 | 30.16 | 30.80 | 29.71 | 29.85 | 19,905,682 | -0.46(-1.53%) |
Nov 08, 2005 | 29.78 | 30.59 | 29.37 | 30.31 | 14,497,955 | +0.39(+1.31%) |
Nov 07, 2005 | 30.01 | 30.02 | 29.60 | 29.92 | 21,633,324 | -0.23(-0.75%) |
Nov 04, 2005 | 30.99 | 31.08 | 30.01 | 30.15 | 25,084,432 | -0.87(-2.82%) |
Nov 03, 2005 | 30.38 | 31.31 | 30.38 | 31.02 | 14,704,955 | +0.66(+2.19%) |
Nov 02, 2005 | 30.10 | 30.69 | 29.96 | 30.36 | 16,765,293 | +0.26(+0.86%) |
Nov 01, 2005 | 29.66 | 30.37 | 29.63 | 30.10 | 17,768,432 | +0.35(+1.16%) |
Oct 31, 2005 | 29.19 | 29.93 | 29.01 | 29.75 | 24,165,894 | +0.96(+3.35%) |
Oct 28, 2005 | 27.98 | 28.88 | 27.30 | 28.79 | 20,386,704 | +1.07(+3.88%) |
Oct 27, 2005 | 28.78 | 29.01 | 27.71 | 27.71 | 16,368,871 | -0.86(-3.03%) |
Oct 26, 2005 | 28.66 | 29.68 | 28.11 | 28.58 | 25,860,356 | +0.16(+0.58%) |
Oct 25, 2005 | 27.49 | 28.45 | 27.41 | 28.41 | 17,270,928 | +0.97(+3.55%) |
Oct 24, 2005 | 26.46 | 27.53 | 26.45 | 27.44 | 17,045,688 | +0.98(+3.70%) |
Oct 21, 2005 | 26.17 | 26.71 | 26.04 | 26.46 | 27,779,836 | +0.18(+0.69%) |
Oct 20, 2005 | 27.76 | 27.92 | 26.04 | 26.28 | 23,395,466 | -1.73(-6.17%) |
Oct 19, 2005 | 27.36 | 28.10 | 26.42 | 28.01 | 24,151,612 | +0.67(+2.45%) |
Oct 18, 2005 | 28.62 | 28.78 | 27.30 | 27.34 | 20,765,546 | -1.34(-4.67%) |
Oct 17, 2005 | 28.94 | 29.15 | 28.41 | 28.68 | 17,777,882 | +0.31(+1.11%) |
Oct 14, 2005 | 27.53 | 28.46 | 27.20 | 28.36 | 19,141,404 | +0.58(+2.10%) |
Oct 13, 2005 | 28.64 | 28.76 | 27.39 | 27.78 | 21,568,718 | -1.10(-3.81%) |
Oct 12, 2005 | 29.42 | 29.58 | 28.70 | 28.88 | 12,672,745 | -0.52(-1.76%) |
Oct 11, 2005 | 28.94 | 29.67 | 28.94 | 29.40 | 12,847,004 | +0.63(+2.18%) |
Oct 10, 2005 | 28.85 | 28.99 | 28.26 | 28.77 | 13,350,442 | -0.17(-0.58%) |
Oct 07, 2005 | 28.67 | 29.01 | 28.42 | 28.94 | 15,879,936 | +0.72(+2.55%) |
Oct 06, 2005 | 28.67 | 28.81 | 27.64 | 28.22 | 28,171,862 | -0.56(-1.94%) |
Oct 05, 2005 | 30.22 | 30.22 | 28.74 | 28.78 | 21,348,312 | -1.43(-4.74%) |
Oct 04, 2005 | 31.26 | 31.33 | 30.22 | 30.22 | 14,588,929 | -1.16(-3.71%) |
Oct 03, 2005 | 31.90 | 32.16 | 31.35 | 31.38 | 14,514,216 | -0.43(-1.36%) |
Sep 30, 2005 | 32.09 | 32.43 | 31.73 | 31.81 | 9,941,084 | -0.46(-1.41%) |
Sep 29, 2005 | 31.82 | 32.36 | 31.50 | 32.27 | 12,923,036 | +0.64(+2.03%) |
Sep 28, 2005 | 31.58 | 31.81 | 31.13 | 31.63 | 10,633,503 | +0.24(+0.75%) |
Sep 27, 2005 | 31.45 | 31.52 | 31.09 | 31.39 | 9,798,689 | -0.18(-0.58%) |
Sep 26, 2005 | 30.81 | 31.63 | 30.76 | 31.57 | 13,573,044 | +0.50(+1.60%) |
Sep 23, 2005 | 31.08 | 31.61 | 30.79 | 31.08 | 13,186,511 | -0.67(-2.11%) |
Sep 22, 2005 | 32.33 | 32.53 | 31.00 | 31.75 | 15,886,309 | -0.30(-0.95%) |
Sep 21, 2005 | 32.05 | 32.42 | 31.63 | 32.05 | 18,938,580 | +0.70(+2.22%) |
Sep 20, 2005 | 31.67 | 31.98 | 31.22 | 31.35 | 14,642,547 | -0.58(-1.82%) |
Sep 19, 2005 | 31.86 | 32.41 | 31.58 | 31.94 | 16,901,974 | +0.47(+1.49%) |
Sep 16, 2005 | 30.89 | 31.47 | 30.72 | 31.47 | 23,144,956 | +0.73(+2.38%) |
Sep 15, 2005 | 30.92 | 31.16 | 30.42 | 30.74 | 11,631,809 | +0.03(+0.09%) |
Sep 14, 2005 | 30.26 | 30.83 | 30.17 | 30.71 | 12,511,671 | +0.58(+1.93%) |
Sep 13, 2005 | 30.58 | 30.67 | 29.95 | 30.13 | 13,880,469 | -0.44(-1.43%) |
Sep 12, 2005 | 31.39 | 31.39 | 30.52 | 30.56 | 14,139,549 | -0.85(-2.69%) |
Sep 09, 2005 | 30.94 | 31.57 | 30.92 | 31.41 | 16,010,685 | +0.83(+2.71%) |
Sep 08, 2005 | 30.38 | 30.76 | 30.13 | 30.58 | 12,157,661 | +0.24(+0.78%) |
Sep 07, 2005 | 30.33 | 31.00 | 30.15 | 30.34 | 14,015,612 | -0.05(-0.16%) |
Sep 06, 2005 | 30.39 | 30.64 | 29.88 | 30.39 | 12,340,709 | +0.01(+0.03%) |
Sep 02, 2005 | 31.22 | 31.22 | 30.36 | 30.39 | 16,060,348 | -1.01(-3.23%) |