Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 33.13 | 33.32 | 33.01 | 33.01 | 3,111,420 | -0.12(-0.36%) |
Nov 29, 2005 | 33.17 | 33.26 | 32.92 | 33.13 | 3,929,132 | +0.14(+0.43%) |
Nov 28, 2005 | 32.85 | 33.23 | 32.80 | 32.99 | 2,848,670 | +0.13(+0.41%) |
Nov 25, 2005 | 33.17 | 33.17 | 32.63 | 32.85 | 864,651 | -0.21(-0.62%) |
Nov 23, 2005 | 32.99 | 33.31 | 32.86 | 33.06 | 2,029,267 | +0.09(+0.26%) |
Nov 22, 2005 | 32.81 | 33.01 | 32.58 | 32.97 | 3,122,556 | +0.16(+0.50%) |
Nov 21, 2005 | 32.85 | 32.97 | 32.62 | 32.81 | 2,123,851 | -0.14(-0.43%) |
Nov 18, 2005 | 33.27 | 33.27 | 32.57 | 32.95 | 3,414,486 | -0.11(-0.34%) |
Nov 17, 2005 | 32.26 | 33.17 | 32.07 | 33.07 | 4,008,211 | +0.89(+2.76%) |
Nov 16, 2005 | 32.46 | 32.46 | 31.91 | 32.18 | 2,021,937 | -0.17(-0.53%) |
Nov 15, 2005 | 32.50 | 32.60 | 32.12 | 32.35 | 2,761,134 | -0.13(-0.41%) |
Nov 14, 2005 | 33.07 | 33.21 | 32.26 | 32.48 | 3,755,328 | -0.16(-0.50%) |
Nov 11, 2005 | 32.88 | 32.90 | 32.53 | 32.65 | 2,796,797 | -0.15(-0.45%) |
Nov 10, 2005 | 32.33 | 32.85 | 32.04 | 32.80 | 3,756,879 | +0.62(+1.94%) |
Nov 09, 2005 | 32.14 | 32.49 | 31.96 | 32.17 | 3,826,090 | +0.11(+0.33%) |
Nov 08, 2005 | 32.17 | 32.29 | 31.96 | 32.07 | 3,770,411 | -0.42(-1.29%) |
Nov 07, 2005 | 32.49 | 32.53 | 32.07 | 32.48 | 4,370,903 | +0.05(+0.15%) |
Nov 04, 2005 | 32.46 | 32.51 | 32.16 | 32.43 | 3,708,811 | -0.12(-0.37%) |
Nov 03, 2005 | 32.95 | 32.95 | 32.30 | 32.56 | 4,154,669 | -0.13(-0.39%) |
Nov 02, 2005 | 32.21 | 32.73 | 32.08 | 32.68 | 5,405,553 | +0.47(+1.45%) |
Nov 01, 2005 | 31.92 | 32.45 | 31.82 | 32.21 | 7,345,592 | +0.27(+0.84%) |
Oct 31, 2005 | 31.70 | 32.07 | 31.69 | 31.95 | 5,414,715 | +0.40(+1.28%) |
Oct 28, 2005 | 31.21 | 31.56 | 30.63 | 31.54 | 4,923,891 | +0.31(+1.00%) |
Oct 27, 2005 | 32.10 | 32.10 | 31.21 | 31.23 | 4,925,582 | +0.32(+1.03%) |
Oct 26, 2005 | 30.49 | 31.23 | 30.49 | 30.91 | 4,606,307 | +0.23(+0.74%) |
Oct 25, 2005 | 30.57 | 30.75 | 30.32 | 30.68 | 3,761,389 | +0.12(+0.39%) |
Oct 24, 2005 | 30.04 | 30.71 | 30.02 | 30.56 | 3,191,909 | +0.55(+1.84%) |
Oct 21, 2005 | 30.11 | 30.25 | 29.80 | 30.01 | 3,699,790 | +0.21(+0.69%) |
Oct 20, 2005 | 30.19 | 30.50 | 29.59 | 29.80 | 3,553,332 | -0.35(-1.15%) |
Oct 19, 2005 | 29.34 | 30.18 | 29.04 | 30.15 | 4,196,816 | +0.80(+2.73%) |
Oct 18, 2005 | 29.62 | 29.69 | 29.26 | 29.35 | 3,487,080 | -0.46(-1.55%) |
Oct 17, 2005 | 29.97 | 30.01 | 29.53 | 29.81 | 1,959,068 | -0.22(-0.73%) |
Oct 14, 2005 | 29.43 | 30.16 | 29.41 | 30.03 | 3,274,935 | +0.60(+2.05%) |
Oct 13, 2005 | 29.65 | 29.82 | 29.43 | 29.43 | 3,049,398 | -0.26(-0.88%) |
Oct 12, 2005 | 29.44 | 29.98 | 29.43 | 29.69 | 2,609,742 | +0.09(+0.31%) |
Oct 11, 2005 | 29.80 | 30.01 | 29.52 | 29.60 | 2,240,144 | -0.16(-0.55%) |
Oct 10, 2005 | 30.10 | 30.19 | 29.70 | 29.76 | 2,336,420 | -0.37(-1.22%) |
Oct 07, 2005 | 30.31 | 30.31 | 29.72 | 30.13 | 4,549,359 | -0.18(-0.61%) |
Oct 06, 2005 | 30.38 | 30.49 | 30.16 | 30.31 | 3,208,260 | -0.06(-0.21%) |
Oct 05, 2005 | 30.86 | 30.91 | 30.38 | 30.38 | 4,218,524 | -0.57(-1.86%) |
Oct 04, 2005 | 31.12 | 31.53 | 30.87 | 30.95 | 2,692,486 | -0.16(-0.52%) |
Oct 03, 2005 | 31.68 | 31.68 | 30.93 | 31.12 | 4,209,644 | -0.72(-2.25%) |
Sep 30, 2005 | 31.86 | 32.10 | 31.46 | 31.83 | 4,155,233 | -0.03(-0.09%) |
Sep 29, 2005 | 31.34 | 31.92 | 31.12 | 31.86 | 4,685,526 | +0.61(+1.95%) |
Sep 28, 2005 | 30.75 | 31.43 | 30.46 | 31.25 | 3,802,691 | +0.09(+0.30%) |
Sep 27, 2005 | 31.18 | 31.36 | 30.90 | 31.16 | 4,027,100 | -0.02(-0.07%) |
Sep 26, 2005 | 31.71 | 31.72 | 31.00 | 31.18 | 7,448,070 | +0.85(+2.81%) |
Sep 23, 2005 | 30.33 | 30.68 | 29.70 | 30.33 | 4,062,904 | +0.54(+1.81%) |
Sep 22, 2005 | 29.59 | 29.98 | 28.85 | 29.79 | 5,237,105 | +0.01(+0.02%) |
Sep 21, 2005 | 30.63 | 30.63 | 29.72 | 29.78 | 5,202,006 | -0.85(-2.78%) |
Sep 20, 2005 | 30.79 | 31.14 | 30.55 | 30.63 | 4,588,264 | -0.22(-0.71%) |
Sep 19, 2005 | 30.97 | 31.05 | 30.65 | 30.85 | 4,404,592 | -0.01(-0.02%) |
Sep 16, 2005 | 30.68 | 31.01 | 30.65 | 30.86 | 6,400,452 | +0.37(+1.21%) |
Sep 15, 2005 | 30.19 | 30.60 | 30.19 | 30.49 | 2,839,790 | +0.31(+1.03%) |
Sep 14, 2005 | 30.22 | 30.39 | 30.15 | 30.18 | 4,429,119 | -0.04(-0.14%) |
Sep 13, 2005 | 29.83 | 30.72 | 29.80 | 30.22 | 5,735,541 | +0.49(+1.65%) |
Sep 12, 2005 | 29.44 | 29.85 | 29.44 | 29.73 | 6,263,579 | +0.04(+0.12%) |
Sep 09, 2005 | 30.07 | 30.10 | 29.55 | 29.70 | 7,821,756 | -0.38(-1.27%) |
Sep 08, 2005 | 30.90 | 30.90 | 29.97 | 30.08 | 5,978,557 | -0.40(-1.33%) |
Sep 07, 2005 | 30.50 | 30.63 | 30.36 | 30.48 | 3,265,772 | -0.21(-0.69%) |
Sep 06, 2005 | 30.36 | 30.75 | 30.26 | 30.70 | 4,835,085 | +0.59(+1.96%) |
Sep 02, 2005 | 30.11 | 30.27 | 29.94 | 30.11 | 3,250,548 | +0.16(+0.54%) |