Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.20 | 30.58 | 29.57 | 29.96 | 8,234,504 | -0.32(-1.05%) |
Nov 29, 2005 | 31.21 | 31.58 | 30.15 | 30.27 | 10,156,984 | -0.86(-2.77%) |
Nov 28, 2005 | 31.83 | 32.08 | 30.83 | 31.14 | 13,990,188 | -0.30(-0.97%) |
Nov 25, 2005 | 31.11 | 31.60 | 31.11 | 31.44 | 10,452,465 | +1.01(+3.33%) |
Nov 23, 2005 | 29.91 | 30.98 | 29.91 | 30.43 | 12,035,181 | +0.52(+1.74%) |
Nov 22, 2005 | 29.28 | 30.00 | 28.94 | 29.91 | 8,161,238 | +0.69(+2.36%) |
Nov 21, 2005 | 28.52 | 29.23 | 28.52 | 29.22 | 5,776,938 | +0.71(+2.48%) |
Nov 18, 2005 | 28.13 | 28.65 | 28.09 | 28.51 | 6,639,550 | +0.40(+1.41%) |
Nov 17, 2005 | 28.29 | 28.44 | 27.89 | 28.11 | 6,397,851 | +0.24(+0.85%) |
Nov 16, 2005 | 27.73 | 27.90 | 27.32 | 27.88 | 7,606,345 | +0.62(+2.28%) |
Nov 15, 2005 | 28.41 | 28.41 | 27.12 | 27.26 | 16,707,487 | -1.62(-5.61%) |
Nov 14, 2005 | 29.14 | 29.55 | 28.72 | 28.88 | 5,133,804 | -0.34(-1.15%) |
Nov 11, 2005 | 29.67 | 29.70 | 28.93 | 29.21 | 3,816,296 | -0.27(-0.93%) |
Nov 10, 2005 | 29.06 | 29.58 | 28.52 | 29.49 | 5,075,513 | +0.59(+2.04%) |
Nov 09, 2005 | 29.19 | 29.34 | 28.80 | 28.90 | 4,055,901 | -0.17(-0.58%) |
Nov 08, 2005 | 29.84 | 29.84 | 28.90 | 29.06 | 8,189,739 | -1.00(-3.33%) |
Nov 07, 2005 | 30.18 | 30.40 | 30.00 | 30.06 | 5,821,220 | -0.11(-0.35%) |
Nov 04, 2005 | 29.80 | 30.27 | 29.76 | 30.17 | 8,946,236 | +0.55(+1.84%) |
Nov 03, 2005 | 28.78 | 29.73 | 28.78 | 29.62 | 12,733,708 | +1.00(+3.49%) |
Nov 02, 2005 | 27.76 | 28.65 | 27.60 | 28.62 | 7,965,914 | +1.02(+3.69%) |
Nov 01, 2005 | 27.49 | 27.64 | 27.11 | 27.60 | 7,235,021 | +0.12(+0.43%) |
Oct 31, 2005 | 26.64 | 27.83 | 26.64 | 27.49 | 9,147,356 | +1.01(+3.80%) |
Oct 28, 2005 | 26.49 | 26.85 | 26.11 | 26.48 | 7,783,473 | +0.14(+0.54%) |
Oct 27, 2005 | 27.01 | 27.01 | 26.27 | 26.34 | 6,021,052 | -0.80(-2.95%) |
Oct 26, 2005 | 27.49 | 27.72 | 27.01 | 27.14 | 5,287,905 | -0.52(-1.89%) |
Oct 25, 2005 | 28.16 | 28.19 | 27.37 | 27.66 | 5,645,542 | -0.50(-1.79%) |
Oct 24, 2005 | 27.33 | 28.22 | 27.33 | 28.16 | 6,714,427 | +0.84(+3.07%) |
Oct 21, 2005 | 27.82 | 27.85 | 27.06 | 27.32 | 7,384,936 | +0.07(+0.27%) |
Oct 20, 2005 | 26.65 | 27.70 | 26.64 | 27.25 | 11,498,645 | +0.61(+2.28%) |
Oct 19, 2005 | 26.11 | 26.65 | 25.83 | 26.64 | 7,307,966 | +0.46(+1.76%) |
Oct 18, 2005 | 26.75 | 26.92 | 26.16 | 26.18 | 6,016,705 | -0.57(-2.14%) |
Oct 17, 2005 | 26.83 | 27.00 | 26.49 | 26.75 | 6,757,420 | -0.13(-0.49%) |
Oct 14, 2005 | 26.19 | 26.97 | 26.19 | 26.88 | 7,744,505 | +0.95(+3.66%) |
Oct 13, 2005 | 25.37 | 25.96 | 25.33 | 25.93 | 6,508,315 | +0.47(+1.85%) |
Oct 12, 2005 | 26.24 | 26.39 | 25.25 | 25.46 | 11,404,607 | -0.78(-2.96%) |
Oct 11, 2005 | 25.88 | 26.46 | 25.88 | 26.24 | 4,442,845 | +0.24(+0.93%) |
Oct 10, 2005 | 26.36 | 26.51 | 25.98 | 26.00 | 4,874,070 | -0.45(-1.71%) |
Oct 07, 2005 | 26.32 | 26.70 | 26.16 | 26.45 | 5,903,504 | +0.13(+0.50%) |
Oct 06, 2005 | 25.77 | 26.42 | 25.62 | 26.32 | 11,769,651 | +0.90(+3.54%) |
Oct 05, 2005 | 25.90 | 25.99 | 25.42 | 25.42 | 5,751,174 | -0.57(-2.17%) |
Oct 04, 2005 | 26.49 | 26.77 | 25.98 | 25.98 | 4,556,851 | -0.50(-1.90%) |
Oct 03, 2005 | 26.83 | 26.88 | 26.30 | 26.49 | 6,192,061 | -0.55(-2.02%) |
Sep 30, 2005 | 26.95 | 27.36 | 26.85 | 27.03 | 4,952,489 | +0.25(+0.95%) |
Sep 29, 2005 | 26.70 | 26.82 | 26.08 | 26.78 | 5,898,834 | -0.01(-0.02%) |
Sep 28, 2005 | 27.19 | 27.36 | 26.60 | 26.78 | 7,468,347 | -0.40(-1.46%) |
Sep 27, 2005 | 27.29 | 27.36 | 26.82 | 27.18 | 6,755,005 | +0.07(+0.25%) |
Sep 26, 2005 | 27.01 | 27.32 | 26.70 | 27.11 | 11,246,963 | +0.46(+1.72%) |
Sep 23, 2005 | 26.75 | 27.29 | 26.21 | 26.65 | 10,811,390 | +0.45(+1.71%) |
Sep 22, 2005 | 26.21 | 26.39 | 25.26 | 26.21 | 9,810,136 | +0.75(+2.93%) |
Sep 21, 2005 | 25.78 | 25.83 | 25.09 | 25.46 | 12,480,416 | -0.32(-1.23%) |
Sep 20, 2005 | 26.75 | 26.83 | 25.67 | 25.78 | 13,887,132 | -0.45(-1.73%) |
Sep 19, 2005 | 27.44 | 27.55 | 26.04 | 26.23 | 13,871,995 | -1.20(-4.37%) |
Sep 16, 2005 | 27.52 | 27.76 | 27.42 | 27.43 | 12,179,460 | -0.08(-0.29%) |
Sep 15, 2005 | 27.93 | 28.10 | 27.38 | 27.51 | 8,082,497 | -0.35(-1.25%) |
Sep 14, 2005 | 28.14 | 28.29 | 27.79 | 27.86 | 19,052,496 | +0.04(+0.16%) |
Sep 13, 2005 | 28.82 | 29.14 | 27.74 | 27.82 | 46,984,404 | -3.46(-11.06%) |
Sep 12, 2005 | 30.26 | 31.46 | 29.82 | 31.27 | 13,137,721 | +0.97(+3.22%) |
Sep 09, 2005 | 30.12 | 30.36 | 29.83 | 30.30 | 7,012,645 | +0.60(+2.03%) |
Sep 08, 2005 | 29.59 | 30.22 | 29.47 | 29.70 | 7,061,919 | +0.04(+0.13%) |
Sep 07, 2005 | 29.37 | 30.08 | 29.32 | 29.66 | 6,658,390 | +0.34(+1.17%) |
Sep 06, 2005 | 28.79 | 29.45 | 28.78 | 29.32 | 5,614,464 | +0.68(+2.36%) |
Sep 02, 2005 | 29.19 | 29.35 | 28.58 | 28.64 | 4,033,036 | -0.53(-1.83%) |