Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.19 | 31.31 | 30.97 | 31.16 | 6,611,166 | +0.28(+0.90%) |
Nov 29, 2005 | 31.10 | 31.26 | 30.86 | 30.88 | 5,347,312 | -0.09(-0.30%) |
Nov 28, 2005 | 31.25 | 31.27 | 30.90 | 30.97 | 5,587,830 | -0.21(-0.67%) |
Nov 25, 2005 | 31.43 | 31.47 | 31.16 | 31.18 | 2,001,291 | -0.19(-0.61%) |
Nov 23, 2005 | 31.12 | 31.56 | 31.08 | 31.37 | 4,615,547 | +0.14(+0.45%) |
Nov 22, 2005 | 31.10 | 31.30 | 30.94 | 31.23 | 5,166,600 | -0.07(-0.24%) |
Nov 21, 2005 | 31.00 | 31.39 | 30.94 | 31.31 | 4,581,674 | +0.25(+0.79%) |
Nov 18, 2005 | 31.31 | 31.31 | 30.63 | 31.06 | 6,457,034 | +0.36(+1.17%) |
Nov 17, 2005 | 30.74 | 30.90 | 30.52 | 30.70 | 6,496,742 | -0.02(-0.08%) |
Nov 16, 2005 | 31.07 | 31.10 | 30.68 | 30.73 | 6,224,295 | -0.39(-1.27%) |
Nov 15, 2005 | 30.97 | 31.19 | 30.94 | 31.12 | 4,161,091 | +0.14(+0.46%) |
Nov 14, 2005 | 32.08 | 32.08 | 30.94 | 30.98 | 5,162,061 | -0.48(-1.51%) |
Nov 11, 2005 | 31.71 | 31.86 | 31.22 | 31.45 | 5,084,428 | -0.26(-0.82%) |
Nov 10, 2005 | 31.93 | 32.02 | 31.54 | 31.71 | 6,337,099 | -0.39(-1.21%) |
Nov 09, 2005 | 31.97 | 32.21 | 31.78 | 32.10 | 6,874,213 | +0.22(+0.68%) |
Nov 08, 2005 | 31.54 | 32.05 | 31.46 | 31.89 | 8,859,459 | +0.36(+1.13%) |
Nov 07, 2005 | 31.36 | 31.66 | 31.32 | 31.53 | 5,962,059 | +0.17(+0.53%) |
Nov 04, 2005 | 31.08 | 31.43 | 30.98 | 31.36 | 5,647,311 | +0.41(+1.34%) |
Nov 03, 2005 | 30.91 | 31.20 | 30.76 | 30.95 | 5,580,537 | +0.16(+0.52%) |
Nov 02, 2005 | 30.73 | 30.87 | 30.66 | 30.79 | 4,915,060 | +0.09(+0.28%) |
Nov 01, 2005 | 30.78 | 30.96 | 30.70 | 30.70 | 8,409,704 | -0.02(-0.06%) |
Oct 31, 2005 | 30.99 | 31.01 | 30.66 | 30.72 | 11,241,949 | -0.12(-0.40%) |
Oct 28, 2005 | 31.04 | 31.16 | 30.75 | 30.84 | 8,620,400 | -0.01(-0.02%) |
Oct 27, 2005 | 31.16 | 31.20 | 30.83 | 30.85 | 4,861,252 | -0.25(-0.79%) |
Oct 26, 2005 | 31.19 | 31.31 | 31.07 | 31.10 | 7,850,872 | +0.06(+0.18%) |
Oct 25, 2005 | 31.33 | 31.33 | 30.77 | 31.04 | 12,160,424 | -0.29(-0.93%) |
Oct 24, 2005 | 31.28 | 31.51 | 31.16 | 31.33 | 11,946,324 | +0.05(+0.16%) |
Oct 21, 2005 | 31.89 | 31.90 | 31.15 | 31.28 | 9,828,663 | -0.34(-1.07%) |
Oct 20, 2005 | 31.78 | 31.99 | 31.44 | 31.62 | 12,432,222 | -0.22(-0.68%) |
Oct 19, 2005 | 31.62 | 31.86 | 31.52 | 31.84 | 9,788,468 | -0.02(-0.06%) |
Oct 18, 2005 | 31.47 | 32.11 | 31.47 | 31.86 | 10,031,904 | +0.06(+0.19%) |
Oct 17, 2005 | 32.27 | 32.31 | 31.68 | 31.79 | 13,976,789 | -0.67(-2.07%) |
Oct 14, 2005 | 32.42 | 32.84 | 32.08 | 32.47 | 5,506,793 | +0.05(+0.15%) |
Oct 13, 2005 | 31.84 | 32.60 | 31.79 | 32.42 | 7,517,647 | +0.22(+0.69%) |
Oct 12, 2005 | 32.29 | 32.54 | 32.05 | 32.20 | 6,554,603 | +0.04(+0.12%) |
Oct 11, 2005 | 32.53 | 32.67 | 32.15 | 32.16 | 6,956,222 | -0.49(-1.51%) |
Oct 10, 2005 | 32.79 | 32.87 | 32.37 | 32.65 | 5,837,587 | -0.30(-0.92%) |
Oct 07, 2005 | 33.32 | 33.38 | 32.90 | 32.95 | 6,668,379 | -0.37(-1.11%) |
Oct 06, 2005 | 33.15 | 33.56 | 33.04 | 33.32 | 10,378,418 | +0.16(+0.48%) |
Oct 05, 2005 | 33.08 | 33.47 | 33.04 | 33.16 | 6,283,615 | +0.09(+0.26%) |
Oct 04, 2005 | 32.66 | 33.26 | 32.61 | 33.08 | 5,436,291 | +0.42(+1.28%) |
Oct 03, 2005 | 32.95 | 33.26 | 32.61 | 32.66 | 5,042,613 | -0.36(-1.10%) |
Sep 30, 2005 | 33.27 | 33.32 | 32.95 | 33.02 | 7,444,066 | -0.48(-1.42%) |
Sep 29, 2005 | 33.01 | 33.53 | 32.86 | 33.50 | 6,292,042 | +0.51(+1.53%) |
Sep 28, 2005 | 32.98 | 33.30 | 32.81 | 32.99 | 6,127,213 | -0.06(-0.19%) |
Sep 27, 2005 | 32.88 | 33.19 | 32.69 | 33.05 | 5,181,024 | +0.17(+0.53%) |
Sep 26, 2005 | 33.32 | 33.56 | 32.47 | 32.88 | 7,240,500 | -0.31(-0.93%) |
Sep 23, 2005 | 33.19 | 33.45 | 33.10 | 33.19 | 3,374,546 | -0.10(-0.30%) |
Sep 22, 2005 | 33.12 | 33.47 | 33.11 | 33.29 | 5,790,423 | +0.16(+0.48%) |
Sep 21, 2005 | 33.13 | 33.42 | 33.06 | 33.13 | 6,339,368 | -0.25(-0.76%) |
Sep 20, 2005 | 33.76 | 33.85 | 33.37 | 33.38 | 7,691,715 | -0.41(-1.21%) |
Sep 19, 2005 | 33.79 | 33.94 | 33.60 | 33.79 | 5,376,648 | -0.27(-0.80%) |
Sep 16, 2005 | 33.98 | 34.09 | 33.87 | 34.06 | 10,788,304 | +0.18(+0.53%) |
Sep 15, 2005 | 34.21 | 34.26 | 33.77 | 33.88 | 3,629,164 | -0.33(-0.97%) |
Sep 14, 2005 | 34.31 | 34.53 | 34.03 | 34.21 | 4,025,759 | -0.04(-0.13%) |
Sep 13, 2005 | 34.95 | 34.95 | 34.20 | 34.26 | 6,380,049 | -0.88(-2.51%) |
Sep 12, 2005 | 34.91 | 35.22 | 34.88 | 35.14 | 3,715,387 | +0.14(+0.41%) |
Sep 09, 2005 | 34.92 | 35.13 | 34.72 | 35.00 | 3,427,058 | +0.17(+0.48%) |
Sep 08, 2005 | 34.55 | 34.95 | 34.47 | 34.83 | 6,280,535 | +0.06(+0.16%) |
Sep 07, 2005 | 34.33 | 34.77 | 34.26 | 34.77 | 5,885,560 | +0.45(+1.31%) |
Sep 06, 2005 | 33.94 | 34.32 | 33.90 | 34.32 | 4,465,629 | +0.54(+1.61%) |
Sep 02, 2005 | 33.81 | 33.92 | 33.60 | 33.78 | 4,163,360 | +0.15(+0.44%) |