Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 30.85 | 31.10 | 30.61 | 30.65 | 17,043,052 | -0.05(-0.15%) |
Nov 29, 2005 | 31.14 | 31.35 | 30.66 | 30.70 | 18,173,794 | -0.34(-1.09%) |
Nov 28, 2005 | 31.18 | 31.20 | 30.71 | 31.04 | 18,582,030 | -0.09(-0.30%) |
Nov 25, 2005 | 31.12 | 31.16 | 30.96 | 31.13 | 5,412,640 | +0.11(+0.37%) |
Nov 23, 2005 | 30.93 | 31.20 | 30.85 | 31.01 | 16,901,474 | +0.05(+0.17%) |
Nov 22, 2005 | 30.97 | 31.16 | 30.65 | 30.96 | 18,603,502 | -0.10(-0.33%) |
Nov 21, 2005 | 30.77 | 31.20 | 30.70 | 31.06 | 16,506,831 | +0.10(+0.33%) |
Nov 18, 2005 | 31.04 | 31.22 | 30.54 | 30.96 | 28,673,522 | +0.27(+0.88%) |
Nov 17, 2005 | 30.50 | 30.78 | 30.31 | 30.69 | 19,982,074 | +0.39(+1.29%) |
Nov 16, 2005 | 30.44 | 30.50 | 30.10 | 30.30 | 15,432,819 | +0.01(+0.02%) |
Nov 15, 2005 | 30.75 | 30.86 | 30.02 | 30.29 | 20,232,634 | -0.40(-1.30%) |
Nov 14, 2005 | 30.50 | 31.01 | 30.44 | 30.69 | 12,566,229 | +0.07(+0.24%) |
Nov 11, 2005 | 30.74 | 31.11 | 30.49 | 30.62 | 18,534,514 | -0.16(-0.53%) |
Nov 10, 2005 | 30.31 | 30.79 | 29.87 | 30.78 | 19,358,422 | +0.67(+2.22%) |
Nov 09, 2005 | 30.48 | 30.79 | 29.98 | 30.11 | 19,130,404 | -0.42(-1.37%) |
Nov 08, 2005 | 29.88 | 30.65 | 29.85 | 30.53 | 23,162,444 | +0.44(+1.46%) |
Nov 07, 2005 | 30.22 | 30.51 | 29.90 | 30.09 | 20,982,218 | -0.11(-0.36%) |
Nov 04, 2005 | 29.94 | 30.25 | 29.28 | 30.20 | 28,438,784 | +0.53(+1.77%) |
Nov 03, 2005 | 28.78 | 29.97 | 28.66 | 29.67 | 65,894,880 | +2.45(+9.01%) |
Nov 02, 2005 | 26.57 | 27.40 | 26.37 | 27.22 | 40,968,492 | +0.60(+2.25%) |
Nov 01, 2005 | 26.87 | 26.87 | 26.34 | 26.62 | 37,500,632 | -0.18(-0.68%) |
Oct 31, 2005 | 27.37 | 27.58 | 26.30 | 26.80 | 58,110,396 | -0.88(-3.19%) |
Oct 28, 2005 | 27.10 | 27.86 | 26.75 | 27.68 | 60,418,316 | -1.33(-4.60%) |
Oct 27, 2005 | 30.03 | 30.09 | 28.93 | 29.02 | 27,495,328 | -1.21(-4.01%) |
Oct 26, 2005 | 30.33 | 31.00 | 30.01 | 30.23 | 23,596,156 | -0.21(-0.69%) |
Oct 25, 2005 | 30.44 | 30.74 | 30.02 | 30.44 | 18,198,718 | -0.36(-1.18%) |
Oct 24, 2005 | 30.33 | 30.81 | 30.06 | 30.81 | 21,640,650 | +0.47(+1.56%) |
Oct 21, 2005 | 29.92 | 30.44 | 29.57 | 30.33 | 34,443,920 | +1.11(+3.81%) |
Oct 20, 2005 | 29.59 | 30.14 | 29.04 | 29.22 | 26,416,666 | -0.45(-1.52%) |
Oct 19, 2005 | 28.65 | 29.76 | 28.43 | 29.67 | 28,324,310 | +1.06(+3.70%) |
Oct 18, 2005 | 28.43 | 28.85 | 28.21 | 28.62 | 17,728,412 | +0.18(+0.62%) |
Oct 17, 2005 | 28.24 | 28.57 | 28.02 | 28.44 | 14,610,761 | +0.18(+0.62%) |
Oct 14, 2005 | 28.38 | 28.61 | 27.88 | 28.26 | 22,257,484 | +0.16(+0.55%) |
Oct 13, 2005 | 28.42 | 28.60 | 27.93 | 28.11 | 30,008,844 | -0.44(-1.53%) |
Oct 12, 2005 | 29.12 | 29.58 | 28.48 | 28.55 | 26,589,456 | -0.75(-2.55%) |
Oct 11, 2005 | 29.43 | 29.59 | 29.06 | 29.30 | 15,116,041 | -0.15(-0.50%) |
Oct 10, 2005 | 29.55 | 30.02 | 29.34 | 29.44 | 13,729,174 | -0.16(-0.55%) |
Oct 07, 2005 | 30.13 | 30.27 | 29.44 | 29.61 | 15,978,590 | -0.16(-0.52%) |
Oct 06, 2005 | 30.38 | 30.65 | 29.42 | 29.76 | 27,230,414 | -0.67(-2.21%) |
Oct 05, 2005 | 30.64 | 31.11 | 30.44 | 30.44 | 19,384,410 | -0.31(-1.01%) |
Oct 04, 2005 | 30.27 | 31.20 | 30.20 | 30.75 | 25,664,702 | +0.38(+1.24%) |
Oct 03, 2005 | 30.29 | 30.52 | 30.15 | 30.37 | 22,306,600 | +0.20(+0.67%) |
Sep 30, 2005 | 30.27 | 30.35 | 29.90 | 30.17 | 17,975,634 | -0.16(-0.53%) |
Sep 29, 2005 | 29.93 | 30.37 | 29.80 | 30.33 | 28,134,228 | +0.32(+1.08%) |
Sep 28, 2005 | 29.98 | 30.23 | 29.75 | 30.00 | 19,893,828 | +0.11(+0.36%) |
Sep 27, 2005 | 30.02 | 30.23 | 29.71 | 29.90 | 14,735,706 | -0.03(-0.11%) |
Sep 26, 2005 | 30.25 | 30.33 | 29.76 | 29.93 | 19,308,654 | -0.24(-0.80%) |
Sep 23, 2005 | 30.17 | 30.28 | 29.55 | 30.17 | 20,930,080 | +0.51(+1.73%) |
Sep 22, 2005 | 29.66 | 30.01 | 29.44 | 29.66 | 22,182,148 | +0.18(+0.62%) |
Sep 21, 2005 | 29.46 | 29.95 | 29.15 | 29.48 | 34,512,884 | +0.21(+0.71%) |
Sep 20, 2005 | 29.21 | 29.98 | 29.19 | 29.27 | 36,067,664 | +0.48(+1.66%) |
Sep 19, 2005 | 29.10 | 29.19 | 28.54 | 28.79 | 15,260,410 | -0.41(-1.41%) |
Sep 16, 2005 | 28.56 | 29.23 | 28.45 | 29.20 | 29,484,550 | +0.72(+2.53%) |
Sep 15, 2005 | 28.49 | 28.65 | 28.30 | 28.48 | 12,883,270 | +0.12(+0.43%) |
Sep 14, 2005 | 28.80 | 28.96 | 28.18 | 28.36 | 18,534,166 | -0.53(-1.82%) |
Sep 13, 2005 | 28.68 | 29.33 | 28.60 | 28.88 | 19,844,634 | +0.20(+0.71%) |
Sep 12, 2005 | 28.64 | 28.78 | 28.47 | 28.68 | 14,138,695 | -0.18(-0.61%) |
Sep 09, 2005 | 28.19 | 28.96 | 27.88 | 28.86 | 28,219,974 | +0.72(+2.56%) |
Sep 08, 2005 | 27.66 | 28.29 | 27.44 | 28.14 | 25,068,544 | +0.77(+2.81%) |
Sep 07, 2005 | 27.26 | 27.54 | 27.22 | 27.37 | 14,112,955 | +0.03(+0.12%) |
Sep 06, 2005 | 26.99 | 27.48 | 26.97 | 27.33 | 13,962,630 | +0.40(+1.48%) |
Sep 02, 2005 | 26.96 | 27.20 | 26.88 | 26.94 | 10,040,704 | -0.03(-0.10%) |