Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.22 | 31.31 | 31.01 | 31.01 | 15,592,378 | -0.07(-0.23%) |
Nov 29, 2005 | 31.06 | 31.31 | 30.93 | 31.09 | 13,628,339 | +0.03(+0.10%) |
Nov 28, 2005 | 31.30 | 31.38 | 30.92 | 31.06 | 15,288,431 | -0.25(-0.79%) |
Nov 25, 2005 | 31.49 | 31.55 | 31.18 | 31.30 | 10,484,655 | +0.03(+0.08%) |
Nov 23, 2005 | 31.49 | 31.49 | 31.19 | 31.28 | 14,533,374 | +0.12(+0.40%) |
Nov 22, 2005 | 30.51 | 31.23 | 30.31 | 31.15 | 20,622,178 | +0.64(+2.11%) |
Nov 21, 2005 | 30.34 | 30.73 | 30.34 | 30.51 | 21,963,536 | +0.15(+0.51%) |
Nov 18, 2005 | 30.78 | 30.78 | 29.91 | 30.36 | 32,892,962 | -0.23(-0.77%) |
Nov 17, 2005 | 31.00 | 31.12 | 30.54 | 30.59 | 36,596,660 | -0.89(-2.83%) |
Nov 16, 2005 | 31.59 | 31.60 | 31.20 | 31.48 | 14,868,537 | -0.21(-0.67%) |
Nov 15, 2005 | 31.78 | 31.78 | 31.57 | 31.69 | 9,823,247 | -0.09(-0.28%) |
Nov 14, 2005 | 31.81 | 31.88 | 31.69 | 31.78 | 8,249,293 | -0.11(-0.33%) |
Nov 11, 2005 | 31.82 | 31.89 | 31.64 | 31.89 | 7,567,700 | +0.14(+0.46%) |
Nov 10, 2005 | 31.78 | 31.83 | 31.46 | 31.75 | 12,293,552 | +0.30(+0.96%) |
Nov 09, 2005 | 31.75 | 31.98 | 31.26 | 31.44 | 20,939,738 | -0.31(-0.97%) |
Nov 08, 2005 | 31.44 | 31.83 | 31.44 | 31.75 | 18,055,876 | +0.14(+0.44%) |
Nov 07, 2005 | 31.54 | 31.93 | 31.54 | 31.61 | 14,034,384 | +0.07(+0.22%) |
Nov 04, 2005 | 31.63 | 31.73 | 31.35 | 31.54 | 12,013,076 | -0.11(-0.35%) |
Nov 03, 2005 | 31.81 | 31.94 | 31.57 | 31.65 | 13,447,144 | -0.15(-0.48%) |
Nov 02, 2005 | 31.72 | 31.88 | 31.57 | 31.81 | 14,085,316 | +0.19(+0.59%) |
Nov 01, 2005 | 31.98 | 32.04 | 31.61 | 31.62 | 18,720,100 | -0.36(-1.12%) |
Oct 31, 2005 | 32.12 | 32.20 | 31.93 | 31.98 | 20,182,804 | -0.03(-0.08%) |
Oct 28, 2005 | 31.36 | 32.00 | 31.35 | 32.00 | 16,595,521 | +0.73(+2.33%) |
Oct 27, 2005 | 31.62 | 31.80 | 31.27 | 31.27 | 16,349,078 | -0.56(-1.77%) |
Oct 26, 2005 | 31.70 | 31.99 | 31.60 | 31.84 | 18,540,080 | +0.14(+0.43%) |
Oct 25, 2005 | 31.40 | 31.70 | 31.14 | 31.70 | 18,318,516 | +0.14(+0.46%) |
Oct 24, 2005 | 31.29 | 31.58 | 31.20 | 31.55 | 14,915,949 | +0.46(+1.49%) |
Oct 21, 2005 | 31.14 | 31.31 | 30.61 | 31.09 | 17,543,038 | +0.12(+0.37%) |
Oct 20, 2005 | 31.46 | 31.62 | 30.94 | 30.97 | 17,883,366 | -0.49(-1.56%) |
Oct 19, 2005 | 31.10 | 31.46 | 30.88 | 31.46 | 23,102,106 | +0.58(+1.89%) |
Oct 18, 2005 | 31.53 | 31.70 | 30.88 | 30.88 | 28,456,740 | -1.06(-3.31%) |
Oct 17, 2005 | 29.85 | 32.21 | 29.74 | 31.94 | 60,905,872 | +1.83(+6.09%) |
Oct 14, 2005 | 29.76 | 30.17 | 29.61 | 30.11 | 16,906,980 | +0.45(+1.52%) |
Oct 13, 2005 | 30.04 | 30.06 | 29.23 | 29.65 | 24,310,150 | -0.56(-1.86%) |
Oct 12, 2005 | 31.02 | 31.05 | 30.18 | 30.22 | 19,685,692 | -0.49(-1.58%) |
Oct 11, 2005 | 30.66 | 30.99 | 30.61 | 30.70 | 18,745,214 | +0.23(+0.75%) |
Oct 10, 2005 | 30.95 | 30.97 | 30.14 | 30.47 | 20,808,300 | -0.40(-1.30%) |
Oct 07, 2005 | 31.00 | 31.04 | 30.40 | 30.87 | 23,287,994 | -0.12(-0.40%) |
Oct 06, 2005 | 31.57 | 31.62 | 30.76 | 31.00 | 23,320,150 | -0.57(-1.80%) |
Oct 05, 2005 | 31.54 | 31.70 | 31.53 | 31.56 | 13,223,232 | -0.03(-0.11%) |
Oct 04, 2005 | 31.60 | 31.74 | 31.55 | 31.60 | 13,473,666 | +0.00(+0.00%) |
Oct 03, 2005 | 31.46 | 31.78 | 31.41 | 31.60 | 17,896,978 | +0.19(+0.61%) |
Sep 30, 2005 | 31.04 | 31.45 | 31.02 | 31.40 | 18,657,668 | +0.03(+0.08%) |
Sep 29, 2005 | 31.38 | 31.51 | 30.93 | 31.38 | 15,936,226 | +0.08(+0.25%) |
Sep 28, 2005 | 31.32 | 31.55 | 31.08 | 31.30 | 18,534,446 | -0.01(-0.03%) |
Sep 27, 2005 | 30.89 | 31.42 | 30.89 | 31.31 | 16,505,159 | +0.41(+1.34%) |
Sep 26, 2005 | 30.72 | 31.00 | 30.67 | 30.90 | 17,129,952 | +0.26(+0.85%) |
Sep 23, 2005 | 30.64 | 30.87 | 30.43 | 30.64 | 12,326,177 | +0.00(+0.00%) |
Sep 22, 2005 | 30.64 | 30.70 | 30.17 | 30.64 | 10,967,450 | +0.12(+0.39%) |
Sep 21, 2005 | 30.85 | 31.02 | 30.48 | 30.52 | 14,563,417 | -0.52(-1.69%) |
Sep 20, 2005 | 31.25 | 31.31 | 30.78 | 31.04 | 17,458,544 | -0.05(-0.16%) |
Sep 19, 2005 | 31.11 | 31.41 | 31.02 | 31.09 | 19,285,514 | -0.07(-0.22%) |
Sep 16, 2005 | 30.97 | 31.16 | 30.89 | 31.16 | 27,824,436 | +0.38(+1.23%) |
Sep 15, 2005 | 31.00 | 31.09 | 30.66 | 30.78 | 19,256,644 | +0.26(+0.87%) |
Sep 14, 2005 | 30.29 | 30.89 | 30.28 | 30.52 | 30,359,286 | +0.26(+0.86%) |
Sep 13, 2005 | 30.79 | 30.80 | 30.18 | 30.26 | 25,838,100 | -0.69(-2.22%) |
Sep 12, 2005 | 30.99 | 31.19 | 30.75 | 30.94 | 20,675,690 | -0.01(-0.04%) |
Sep 09, 2005 | 31.03 | 31.26 | 30.91 | 30.96 | 34,753,732 | +0.05(+0.17%) |
Sep 08, 2005 | 30.59 | 31.00 | 30.49 | 30.91 | 26,066,940 | +0.63(+2.08%) |
Sep 07, 2005 | 30.14 | 30.35 | 29.91 | 30.28 | 16,547,171 | +0.16(+0.52%) |
Sep 06, 2005 | 29.93 | 30.20 | 29.87 | 30.12 | 12,863,190 | +0.27(+0.90%) |
Sep 02, 2005 | 29.99 | 30.06 | 29.74 | 29.85 | 11,208,731 | +0.00(+0.01%) |