Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.70 | 31.96 | 31.45 | 31.50 | 16,586,147 | -0.05(-0.15%) |
Nov 29, 2005 | 31.99 | 32.22 | 31.50 | 31.54 | 17,686,576 | -0.35(-1.09%) |
Nov 28, 2005 | 32.04 | 32.06 | 31.56 | 31.89 | 18,083,866 | -0.10(-0.30%) |
Nov 25, 2005 | 31.97 | 32.02 | 31.81 | 31.99 | 5,267,534 | +0.12(+0.37%) |
Nov 23, 2005 | 31.78 | 32.06 | 31.70 | 31.87 | 16,448,365 | +0.06(+0.17%) |
Nov 22, 2005 | 31.83 | 32.02 | 31.50 | 31.81 | 18,104,764 | -0.10(-0.33%) |
Nov 21, 2005 | 31.62 | 32.06 | 31.55 | 31.92 | 16,064,302 | +0.10(+0.33%) |
Nov 18, 2005 | 31.90 | 32.08 | 31.38 | 31.81 | 27,904,818 | +0.28(+0.88%) |
Nov 17, 2005 | 31.34 | 31.63 | 31.14 | 31.54 | 19,446,378 | +0.40(+1.29%) |
Nov 16, 2005 | 31.27 | 31.34 | 30.93 | 31.14 | 15,019,083 | +0.01(+0.02%) |
Nov 15, 2005 | 31.59 | 31.71 | 30.84 | 31.13 | 19,690,222 | -0.41(-1.30%) |
Nov 14, 2005 | 31.34 | 31.86 | 31.27 | 31.54 | 12,229,343 | +0.08(+0.24%) |
Nov 11, 2005 | 31.59 | 31.97 | 31.33 | 31.46 | 18,037,626 | -0.17(-0.53%) |
Nov 10, 2005 | 31.15 | 31.63 | 30.69 | 31.63 | 18,839,446 | +0.69(+2.22%) |
Nov 09, 2005 | 31.32 | 31.64 | 30.81 | 30.94 | 18,617,540 | -0.43(-1.37%) |
Nov 08, 2005 | 30.70 | 31.50 | 30.67 | 31.37 | 22,541,486 | +0.45(+1.46%) |
Nov 07, 2005 | 31.05 | 31.35 | 30.73 | 30.92 | 20,419,710 | -0.11(-0.36%) |
Nov 04, 2005 | 30.76 | 31.09 | 30.09 | 31.03 | 27,676,374 | +0.54(+1.77%) |
Nov 03, 2005 | 29.58 | 30.80 | 29.45 | 30.49 | 64,128,312 | +2.52(+9.01%) |
Nov 02, 2005 | 27.30 | 28.15 | 27.10 | 27.97 | 39,870,176 | +0.62(+2.25%) |
Nov 01, 2005 | 27.61 | 27.61 | 27.07 | 27.35 | 36,495,280 | -0.19(-0.68%) |
Oct 31, 2005 | 28.13 | 28.34 | 27.03 | 27.54 | 56,552,520 | -0.91(-3.19%) |
Oct 28, 2005 | 27.84 | 28.63 | 27.48 | 28.45 | 58,798,572 | -1.37(-4.60%) |
Oct 27, 2005 | 30.86 | 30.92 | 29.72 | 29.82 | 26,758,210 | -1.25(-4.01%) |
Oct 26, 2005 | 31.17 | 31.86 | 30.84 | 31.07 | 22,963,570 | -0.21(-0.69%) |
Oct 25, 2005 | 31.27 | 31.59 | 30.85 | 31.28 | 17,710,832 | -0.37(-1.18%) |
Oct 24, 2005 | 31.16 | 31.65 | 30.89 | 31.65 | 21,060,488 | +0.48(+1.56%) |
Oct 21, 2005 | 30.75 | 31.28 | 30.38 | 31.17 | 33,520,516 | +1.14(+3.81%) |
Oct 20, 2005 | 30.41 | 30.97 | 29.84 | 30.03 | 25,708,466 | -0.46(-1.52%) |
Oct 19, 2005 | 29.44 | 30.58 | 29.22 | 30.49 | 27,564,968 | +1.09(+3.70%) |
Oct 18, 2005 | 29.22 | 29.65 | 28.99 | 29.40 | 17,253,134 | +0.18(+0.62%) |
Oct 17, 2005 | 29.02 | 29.36 | 28.79 | 29.22 | 14,219,063 | +0.18(+0.62%) |
Oct 14, 2005 | 29.16 | 29.40 | 28.65 | 29.04 | 21,660,786 | +0.16(+0.55%) |
Oct 13, 2005 | 29.20 | 29.39 | 28.70 | 28.88 | 29,204,342 | -0.45(-1.53%) |
Oct 12, 2005 | 29.92 | 30.39 | 29.26 | 29.33 | 25,876,624 | -0.77(-2.55%) |
Oct 11, 2005 | 30.24 | 30.40 | 29.86 | 30.10 | 14,710,797 | -0.15(-0.50%) |
Oct 10, 2005 | 30.37 | 30.85 | 30.14 | 30.26 | 13,361,111 | -0.17(-0.55%) |
Oct 07, 2005 | 30.96 | 31.10 | 30.25 | 30.42 | 15,550,222 | -0.16(-0.52%) |
Oct 06, 2005 | 31.22 | 31.50 | 30.23 | 30.58 | 26,500,398 | -0.69(-2.21%) |
Oct 05, 2005 | 31.49 | 31.97 | 31.27 | 31.27 | 18,864,736 | -0.32(-1.01%) |
Oct 04, 2005 | 31.10 | 32.06 | 31.03 | 31.59 | 24,976,660 | +0.39(+1.24%) |
Oct 03, 2005 | 31.12 | 31.36 | 30.98 | 31.20 | 21,708,584 | +0.21(+0.67%) |
Sep 30, 2005 | 31.11 | 31.18 | 30.72 | 31.00 | 17,493,728 | -0.17(-0.53%) |
Sep 29, 2005 | 30.75 | 31.20 | 30.62 | 31.16 | 27,379,982 | +0.33(+1.08%) |
Sep 28, 2005 | 30.80 | 31.07 | 30.57 | 30.83 | 19,360,498 | +0.11(+0.36%) |
Sep 27, 2005 | 30.85 | 31.06 | 30.53 | 30.72 | 14,340,658 | -0.03(-0.11%) |
Sep 26, 2005 | 31.09 | 31.16 | 30.58 | 30.75 | 18,791,010 | -0.25(-0.80%) |
Sep 23, 2005 | 31.00 | 31.11 | 30.36 | 31.00 | 20,368,968 | +0.53(+1.73%) |
Sep 22, 2005 | 30.48 | 30.84 | 30.26 | 30.48 | 21,587,470 | +0.19(+0.62%) |
Sep 21, 2005 | 30.27 | 30.77 | 29.96 | 30.29 | 33,587,632 | +0.21(+0.71%) |
Sep 20, 2005 | 30.01 | 30.80 | 29.99 | 30.08 | 35,100,728 | +0.49(+1.66%) |
Sep 19, 2005 | 29.90 | 29.99 | 29.33 | 29.58 | 14,851,296 | -0.42(-1.41%) |
Sep 16, 2005 | 29.35 | 30.03 | 29.23 | 30.01 | 28,694,102 | +0.74(+2.53%) |
Sep 15, 2005 | 29.28 | 29.44 | 29.08 | 29.26 | 12,537,884 | +0.12(+0.43%) |
Sep 14, 2005 | 29.59 | 29.76 | 28.96 | 29.14 | 18,037,286 | -0.54(-1.82%) |
Sep 13, 2005 | 29.47 | 30.14 | 29.39 | 29.68 | 19,312,622 | +0.21(+0.71%) |
Sep 12, 2005 | 29.42 | 29.58 | 29.26 | 29.47 | 13,759,653 | -0.18(-0.61%) |
Sep 09, 2005 | 28.97 | 29.76 | 28.65 | 29.65 | 27,463,428 | +0.74(+2.56%) |
Sep 08, 2005 | 28.42 | 29.07 | 28.19 | 28.91 | 24,396,486 | +0.79(+2.81%) |
Sep 07, 2005 | 28.01 | 28.30 | 27.97 | 28.12 | 13,734,603 | +0.03(+0.12%) |
Sep 06, 2005 | 27.73 | 28.24 | 27.71 | 28.09 | 13,588,308 | +0.41(+1.48%) |
Sep 02, 2005 | 27.70 | 27.95 | 27.62 | 27.68 | 9,771,524 | -0.03(-0.10%) |