Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 32.21 | 32.95 | 32.09 | 32.61 | 5,050,886 | +0.21(+0.65%) |
Nov 29, 2005 | 33.26 | 33.45 | 32.29 | 32.40 | 6,009,814 | -0.81(-2.44%) |
Nov 28, 2005 | 33.73 | 33.93 | 33.14 | 33.21 | 4,885,869 | -0.70(-2.06%) |
Nov 25, 2005 | 33.82 | 33.98 | 33.40 | 33.91 | 1,417,819 | +0.05(+0.15%) |
Nov 23, 2005 | 33.43 | 33.92 | 33.35 | 33.86 | 3,786,651 | +0.40(+1.20%) |
Nov 22, 2005 | 33.20 | 33.47 | 33.05 | 33.46 | 4,386,329 | +0.13(+0.39%) |
Nov 21, 2005 | 33.64 | 33.67 | 32.89 | 33.33 | 3,594,606 | -0.17(-0.51%) |
Nov 18, 2005 | 34.15 | 34.24 | 33.43 | 33.50 | 6,211,193 | -0.30(-0.89%) |
Nov 17, 2005 | 33.05 | 33.80 | 33.05 | 33.80 | 4,902,658 | +0.50(+1.50%) |
Nov 16, 2005 | 32.74 | 33.37 | 32.72 | 33.30 | 4,234,901 | +0.45(+1.37%) |
Nov 15, 2005 | 32.81 | 33.39 | 32.69 | 32.85 | 5,636,446 | -0.18(-0.54%) |
Nov 14, 2005 | 32.81 | 33.10 | 32.77 | 33.03 | 2,630,088 | +0.12(+0.36%) |
Nov 11, 2005 | 32.54 | 33.10 | 32.54 | 32.91 | 2,727,434 | +0.25(+0.77%) |
Nov 10, 2005 | 32.30 | 32.70 | 32.30 | 32.66 | 3,545,619 | +0.23(+0.71%) |
Nov 09, 2005 | 32.33 | 32.60 | 32.12 | 32.43 | 2,677,303 | +0.16(+0.50%) |
Nov 08, 2005 | 32.26 | 32.40 | 31.95 | 32.27 | 4,243,308 | -0.22(-0.68%) |
Nov 07, 2005 | 32.59 | 32.66 | 32.26 | 32.49 | 3,328,839 | +0.04(+0.12%) |
Nov 04, 2005 | 32.61 | 33.20 | 32.35 | 32.45 | 4,553,405 | -0.23(-0.70%) |
Nov 03, 2005 | 32.98 | 32.99 | 32.26 | 32.68 | 5,619,369 | -0.19(-0.58%) |
Nov 02, 2005 | 32.80 | 33.01 | 32.53 | 32.87 | 5,301,169 | +0.07(+0.21%) |
Nov 01, 2005 | 31.83 | 32.86 | 31.80 | 32.80 | 4,396,359 | +0.55(+1.71%) |
Oct 31, 2005 | 32.17 | 32.51 | 32.06 | 32.25 | 7,329,394 | -0.06(-0.19%) |
Oct 28, 2005 | 32.20 | 32.36 | 31.87 | 32.31 | 6,279,268 | +0.52(+1.64%) |
Oct 27, 2005 | 32.30 | 32.40 | 31.44 | 31.79 | 6,983,336 | -1.09(-3.32%) |
Oct 26, 2005 | 32.21 | 33.64 | 32.00 | 32.88 | 14,979,723 | +0.89(+2.78%) |
Oct 25, 2005 | 32.19 | 32.32 | 31.36 | 31.99 | 8,949,221 | -0.36(-1.11%) |
Oct 24, 2005 | 31.01 | 32.36 | 30.94 | 32.35 | 7,845,975 | +1.14(+3.65%) |
Oct 21, 2005 | 30.80 | 31.28 | 30.51 | 31.21 | 7,835,200 | +0.73(+2.40%) |
Oct 20, 2005 | 30.96 | 31.04 | 30.34 | 30.48 | 6,996,244 | -0.48(-1.55%) |
Oct 19, 2005 | 30.32 | 30.99 | 29.66 | 30.96 | 8,092,998 | +0.60(+1.98%) |
Oct 18, 2005 | 30.37 | 30.63 | 30.25 | 30.36 | 4,650,866 | -0.03(-0.10%) |
Oct 17, 2005 | 29.94 | 30.50 | 29.94 | 30.39 | 5,949,590 | +0.45(+1.50%) |
Oct 14, 2005 | 28.61 | 30.03 | 28.53 | 29.94 | 8,156,806 | +1.64(+5.80%) |
Oct 13, 2005 | 28.20 | 28.44 | 27.86 | 28.30 | 4,861,134 | +0.01(+0.04%) |
Oct 12, 2005 | 28.47 | 28.92 | 28.16 | 28.29 | 5,048,967 | -0.30(-1.05%) |
Oct 11, 2005 | 29.01 | 29.32 | 28.46 | 28.59 | 5,471,393 | -0.50(-1.72%) |
Oct 10, 2005 | 29.04 | 29.64 | 28.93 | 29.09 | 5,657,801 | -0.06(-0.21%) |
Oct 07, 2005 | 29.02 | 29.15 | 28.59 | 29.15 | 4,588,045 | +0.21(+0.73%) |
Oct 06, 2005 | 29.28 | 29.40 | 28.69 | 28.94 | 5,293,423 | -0.34(-1.16%) |
Oct 05, 2005 | 29.76 | 29.95 | 29.28 | 29.28 | 4,173,961 | -0.66(-2.20%) |
Oct 04, 2005 | 29.84 | 30.48 | 29.60 | 29.94 | 5,211,095 | -0.66(-2.16%) |
Oct 03, 2005 | 29.55 | 30.66 | 29.20 | 30.60 | 9,487,782 | +0.75(+2.51%) |
Sep 30, 2005 | 29.55 | 29.99 | 29.25 | 29.85 | 5,145,816 | +0.09(+0.30%) |
Sep 29, 2005 | 28.88 | 29.80 | 28.71 | 29.76 | 6,218,439 | +0.74(+2.55%) |
Sep 28, 2005 | 28.53 | 29.48 | 28.44 | 29.02 | 7,774,690 | +0.62(+2.18%) |
Sep 27, 2005 | 28.07 | 28.52 | 27.91 | 28.40 | 3,602,709 | +0.25(+0.89%) |
Sep 26, 2005 | 28.22 | 28.64 | 28.02 | 28.15 | 3,909,381 | +0.07(+0.25%) |
Sep 23, 2005 | 28.08 | 28.20 | 27.47 | 28.08 | 3,470,890 | +0.20(+0.72%) |
Sep 22, 2005 | 27.88 | 28.09 | 27.16 | 27.88 | 4,776,108 | +0.01(+0.04%) |
Sep 21, 2005 | 27.77 | 28.07 | 27.27 | 27.87 | 5,593,876 | +0.13(+0.47%) |
Sep 20, 2005 | 28.69 | 28.83 | 27.70 | 27.74 | 4,930,379 | -0.98(-3.41%) |
Sep 19, 2005 | 29.27 | 29.27 | 28.47 | 28.72 | 5,557,347 | -0.71(-2.41%) |
Sep 16, 2005 | 27.81 | 29.58 | 27.80 | 29.43 | 20,860,052 | +2.53(+9.41%) |
Sep 15, 2005 | 27.16 | 27.40 | 26.69 | 26.90 | 6,997,692 | -0.29(-1.07%) |
Sep 14, 2005 | 27.00 | 27.56 | 26.68 | 27.19 | 5,133,600 | +0.37(+1.38%) |
Sep 13, 2005 | 26.97 | 27.10 | 26.67 | 26.82 | 5,483,718 | -0.43(-1.58%) |
Sep 12, 2005 | 27.40 | 27.71 | 27.17 | 27.25 | 5,737,456 | -0.05(-0.18%) |
Sep 09, 2005 | 27.60 | 27.60 | 27.20 | 27.30 | 4,055,293 | -0.31(-1.12%) |
Sep 08, 2005 | 28.00 | 28.10 | 27.43 | 27.61 | 3,566,152 | +0.42(+1.54%) |
Sep 07, 2005 | 27.35 | 27.49 | 26.98 | 27.19 | 3,226,047 | -0.16(-0.59%) |
Sep 06, 2005 | 26.75 | 27.42 | 26.70 | 27.35 | 4,010,449 | +0.71(+2.67%) |
Sep 02, 2005 | 26.87 | 26.90 | 26.54 | 26.64 | 2,485,412 | -0.19(-0.71%) |