Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.82 | 32.09 | 31.50 | 31.56 | 1,882,336 | -0.36(-1.13%) |
Nov 29, 2005 | 31.26 | 31.94 | 31.23 | 31.92 | 2,611,225 | +0.89(+2.88%) |
Nov 28, 2005 | 31.64 | 31.73 | 30.91 | 31.02 | 2,065,733 | -0.74(-2.33%) |
Nov 25, 2005 | 31.72 | 31.76 | 31.61 | 31.76 | 363,270 | -0.02(-0.05%) |
Nov 23, 2005 | 31.68 | 31.85 | 31.48 | 31.78 | 1,500,280 | -0.01(-0.03%) |
Nov 22, 2005 | 31.22 | 31.95 | 30.94 | 31.79 | 1,566,735 | +0.55(+1.74%) |
Nov 21, 2005 | 30.93 | 31.29 | 30.90 | 31.24 | 1,536,913 | +0.22(+0.71%) |
Nov 18, 2005 | 30.87 | 31.13 | 30.61 | 31.02 | 2,053,522 | +0.23(+0.73%) |
Nov 17, 2005 | 30.04 | 30.90 | 29.98 | 30.80 | 2,929,645 | +0.95(+3.18%) |
Nov 16, 2005 | 29.72 | 29.97 | 29.49 | 29.85 | 1,164,249 | +0.28(+0.94%) |
Nov 15, 2005 | 29.71 | 29.92 | 29.55 | 29.57 | 1,177,399 | -0.14(-0.47%) |
Nov 14, 2005 | 29.58 | 29.94 | 29.39 | 29.71 | 1,094,507 | +0.37(+1.26%) |
Nov 11, 2005 | 29.43 | 29.69 | 29.26 | 29.34 | 765,521 | -0.21(-0.72%) |
Nov 10, 2005 | 29.38 | 29.63 | 28.98 | 29.55 | 1,391,557 | +0.25(+0.84%) |
Nov 09, 2005 | 28.96 | 29.70 | 28.89 | 29.31 | 1,733,929 | +0.52(+1.80%) |
Nov 08, 2005 | 28.93 | 29.17 | 28.60 | 28.79 | 1,479,146 | -0.35(-1.21%) |
Nov 07, 2005 | 29.19 | 29.27 | 28.60 | 29.14 | 2,149,564 | -0.05(-0.18%) |
Nov 04, 2005 | 28.49 | 29.40 | 28.28 | 29.19 | 4,708,425 | +1.42(+5.11%) |
Nov 03, 2005 | 28.57 | 28.77 | 27.76 | 27.77 | 2,178,448 | -0.80(-2.82%) |
Nov 02, 2005 | 27.47 | 28.61 | 27.44 | 28.58 | 3,158,362 | +1.32(+4.83%) |
Nov 01, 2005 | 27.13 | 27.31 | 26.74 | 27.26 | 1,793,574 | +0.18(+0.66%) |
Oct 31, 2005 | 26.66 | 27.17 | 26.63 | 27.08 | 1,516,718 | +0.46(+1.74%) |
Oct 28, 2005 | 25.98 | 26.67 | 25.86 | 26.62 | 1,825,275 | +0.64(+2.48%) |
Oct 27, 2005 | 26.07 | 26.09 | 25.39 | 25.98 | 1,422,554 | -0.09(-0.36%) |
Oct 26, 2005 | 26.17 | 26.61 | 26.01 | 26.07 | 1,078,774 | +0.01(+0.03%) |
Oct 25, 2005 | 26.42 | 26.60 | 25.86 | 26.06 | 1,440,635 | -0.44(-1.66%) |
Oct 24, 2005 | 25.98 | 26.50 | 25.73 | 26.50 | 1,512,491 | +0.44(+1.68%) |
Oct 21, 2005 | 26.02 | 26.11 | 25.45 | 26.06 | 2,186,432 | +0.21(+0.81%) |
Oct 20, 2005 | 26.65 | 26.66 | 25.68 | 25.85 | 1,632,016 | -0.82(-3.07%) |
Oct 19, 2005 | 25.87 | 26.70 | 25.73 | 26.67 | 1,468,814 | +0.58(+2.24%) |
Oct 18, 2005 | 25.96 | 26.25 | 25.80 | 26.09 | 2,417,732 | -0.11(-0.42%) |
Oct 17, 2005 | 25.72 | 26.23 | 25.55 | 26.20 | 946,334 | +0.47(+1.84%) |
Oct 14, 2005 | 25.52 | 25.88 | 25.38 | 25.73 | 1,175,286 | +0.20(+0.80%) |
Oct 13, 2005 | 25.32 | 25.59 | 25.14 | 25.52 | 1,383,574 | +0.24(+0.96%) |
Oct 12, 2005 | 25.41 | 25.53 | 24.99 | 25.28 | 2,360,435 | +0.29(+1.18%) |
Oct 11, 2005 | 25.55 | 25.71 | 24.98 | 24.98 | 1,720,074 | -0.41(-1.63%) |
Oct 10, 2005 | 26.15 | 26.37 | 25.23 | 25.40 | 2,150,973 | -0.15(-0.60%) |
Oct 07, 2005 | 25.31 | 25.76 | 25.27 | 25.55 | 1,569,083 | +0.23(+0.93%) |
Oct 06, 2005 | 25.61 | 25.68 | 24.92 | 25.32 | 2,037,319 | -0.23(-0.88%) |
Oct 05, 2005 | 26.78 | 26.82 | 25.54 | 25.54 | 1,929,066 | -1.40(-5.20%) |
Oct 04, 2005 | 27.23 | 27.47 | 26.94 | 26.94 | 1,061,162 | -0.37(-1.37%) |
Oct 03, 2005 | 27.20 | 27.41 | 27.08 | 27.32 | 957,840 | -0.10(-0.36%) |
Sep 30, 2005 | 26.83 | 27.43 | 26.72 | 27.42 | 1,298,098 | +0.50(+1.85%) |
Sep 29, 2005 | 26.79 | 27.17 | 26.75 | 26.92 | 900,778 | +0.11(+0.40%) |
Sep 28, 2005 | 26.70 | 27.07 | 26.34 | 26.81 | 1,175,990 | +0.11(+0.43%) |
Sep 27, 2005 | 26.45 | 26.86 | 26.41 | 26.70 | 932,010 | +0.28(+1.05%) |
Sep 26, 2005 | 26.49 | 26.68 | 26.21 | 26.42 | 1,127,617 | -0.09(-0.35%) |
Sep 23, 2005 | 26.51 | 26.67 | 26.19 | 26.51 | 1,208,396 | +0.11(+0.42%) |
Sep 22, 2005 | 25.47 | 26.77 | 25.45 | 26.40 | 2,746,953 | +0.93(+3.64%) |
Sep 21, 2005 | 25.69 | 26.02 | 25.34 | 25.47 | 1,520,240 | -0.29(-1.12%) |
Sep 20, 2005 | 26.10 | 26.13 | 25.65 | 25.76 | 1,483,608 | -0.23(-0.90%) |
Sep 19, 2005 | 25.93 | 26.29 | 25.79 | 26.00 | 865,320 | +0.19(+0.73%) |
Sep 16, 2005 | 26.08 | 26.42 | 25.70 | 25.81 | 2,333,900 | -0.16(-0.62%) |
Sep 15, 2005 | 26.14 | 26.19 | 25.91 | 25.97 | 572,966 | -0.08(-0.29%) |
Sep 14, 2005 | 26.39 | 26.39 | 25.93 | 26.05 | 568,740 | -0.06(-0.24%) |
Sep 13, 2005 | 26.39 | 26.43 | 26.04 | 26.11 | 901,248 | -0.21(-0.81%) |
Sep 12, 2005 | 26.17 | 26.53 | 26.17 | 26.33 | 1,776,431 | +0.35(+1.34%) |
Sep 09, 2005 | 26.00 | 26.19 | 25.70 | 25.98 | 2,599,015 | +0.20(+0.78%) |
Sep 08, 2005 | 26.08 | 26.08 | 25.59 | 25.78 | 1,070,555 | -0.36(-1.37%) |
Sep 07, 2005 | 26.36 | 26.42 | 26.09 | 26.13 | 857,806 | -0.16(-0.62%) |
Sep 06, 2005 | 26.10 | 26.34 | 25.90 | 26.30 | 1,260,761 | +0.32(+1.21%) |
Sep 02, 2005 | 26.47 | 26.47 | 25.82 | 25.98 | 999,639 | -0.33(-1.26%) |