Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.57 | 31.83 | 31.33 | 31.37 | 16,654,119 | -0.05(-0.15%) |
Nov 29, 2005 | 31.86 | 32.08 | 31.37 | 31.41 | 17,759,058 | -0.34(-1.09%) |
Nov 28, 2005 | 31.90 | 31.93 | 31.43 | 31.76 | 18,157,978 | -0.10(-0.30%) |
Nov 25, 2005 | 31.84 | 31.89 | 31.68 | 31.86 | 5,289,121 | +0.12(+0.37%) |
Nov 23, 2005 | 31.65 | 31.93 | 31.57 | 31.74 | 16,515,773 | +0.06(+0.17%) |
Nov 22, 2005 | 31.70 | 31.89 | 31.37 | 31.68 | 18,178,960 | -0.10(-0.33%) |
Nov 21, 2005 | 31.49 | 31.93 | 31.42 | 31.79 | 16,130,136 | +0.10(+0.33%) |
Nov 18, 2005 | 31.77 | 31.95 | 31.26 | 31.68 | 28,019,176 | +0.28(+0.88%) |
Nov 17, 2005 | 31.21 | 31.50 | 31.01 | 31.41 | 19,526,072 | +0.40(+1.29%) |
Nov 16, 2005 | 31.15 | 31.21 | 30.81 | 31.01 | 15,080,633 | +0.01(+0.02%) |
Nov 15, 2005 | 31.46 | 31.58 | 30.72 | 31.00 | 19,770,914 | -0.41(-1.30%) |
Nov 14, 2005 | 31.21 | 31.73 | 31.15 | 31.41 | 12,279,461 | +0.08(+0.24%) |
Nov 11, 2005 | 31.46 | 31.84 | 31.20 | 31.33 | 18,111,548 | -0.17(-0.53%) |
Nov 10, 2005 | 31.02 | 31.50 | 30.57 | 31.50 | 18,916,652 | +0.68(+2.22%) |
Nov 09, 2005 | 31.19 | 31.51 | 30.68 | 30.81 | 18,693,838 | -0.43(-1.37%) |
Nov 08, 2005 | 30.57 | 31.37 | 30.55 | 31.24 | 22,633,864 | +0.45(+1.46%) |
Nov 07, 2005 | 30.93 | 31.22 | 30.60 | 30.79 | 20,503,392 | -0.11(-0.36%) |
Nov 04, 2005 | 30.64 | 30.96 | 29.97 | 30.90 | 27,789,796 | +0.54(+1.77%) |
Nov 03, 2005 | 29.46 | 30.67 | 29.33 | 30.37 | 64,391,120 | +2.51(+9.01%) |
Nov 02, 2005 | 27.19 | 28.03 | 26.99 | 27.86 | 40,033,568 | +0.61(+2.25%) |
Nov 01, 2005 | 27.50 | 27.50 | 26.96 | 27.24 | 36,644,844 | -0.19(-0.68%) |
Oct 31, 2005 | 28.01 | 28.22 | 26.92 | 27.43 | 56,784,284 | -0.90(-3.19%) |
Oct 28, 2005 | 27.73 | 28.51 | 27.37 | 28.33 | 59,039,536 | -1.37(-4.60%) |
Oct 27, 2005 | 30.73 | 30.79 | 29.60 | 29.70 | 26,867,870 | -1.24(-4.01%) |
Oct 26, 2005 | 31.04 | 31.73 | 30.71 | 30.94 | 23,057,680 | -0.21(-0.69%) |
Oct 25, 2005 | 31.15 | 31.46 | 30.73 | 31.15 | 17,783,414 | -0.37(-1.18%) |
Oct 24, 2005 | 31.04 | 31.53 | 30.77 | 31.53 | 21,146,798 | +0.48(+1.56%) |
Oct 21, 2005 | 30.62 | 31.15 | 30.26 | 31.04 | 33,657,888 | +1.14(+3.81%) |
Oct 20, 2005 | 30.28 | 30.84 | 29.72 | 29.90 | 25,813,824 | -0.46(-1.52%) |
Oct 19, 2005 | 29.32 | 30.46 | 29.10 | 30.37 | 27,677,934 | +1.08(+3.70%) |
Oct 18, 2005 | 29.10 | 29.52 | 28.87 | 29.28 | 17,323,840 | +0.18(+0.62%) |
Oct 17, 2005 | 28.90 | 29.24 | 28.67 | 29.10 | 14,277,335 | +0.18(+0.62%) |
Oct 14, 2005 | 29.04 | 29.28 | 28.53 | 28.92 | 21,749,556 | +0.16(+0.55%) |
Oct 13, 2005 | 29.08 | 29.27 | 28.58 | 28.77 | 29,324,026 | -0.45(-1.53%) |
Oct 12, 2005 | 29.80 | 30.27 | 29.15 | 29.21 | 25,982,670 | -0.77(-2.55%) |
Oct 11, 2005 | 30.12 | 30.28 | 29.74 | 29.98 | 14,771,084 | -0.15(-0.50%) |
Oct 10, 2005 | 30.24 | 30.73 | 30.02 | 30.13 | 13,415,867 | -0.17(-0.55%) |
Oct 07, 2005 | 30.84 | 30.97 | 30.12 | 30.30 | 15,613,950 | -0.16(-0.52%) |
Oct 06, 2005 | 31.09 | 31.37 | 30.11 | 30.46 | 26,609,002 | -0.69(-2.21%) |
Oct 05, 2005 | 31.36 | 31.84 | 31.15 | 31.15 | 18,942,048 | -0.32(-1.01%) |
Oct 04, 2005 | 30.97 | 31.93 | 30.90 | 31.46 | 25,079,018 | +0.39(+1.24%) |
Oct 03, 2005 | 30.99 | 31.23 | 30.85 | 31.08 | 21,797,550 | +0.21(+0.67%) |
Sep 30, 2005 | 30.98 | 31.06 | 30.59 | 30.87 | 17,565,420 | -0.17(-0.53%) |
Sep 29, 2005 | 30.63 | 31.08 | 30.50 | 31.04 | 27,492,190 | +0.33(+1.08%) |
Sep 28, 2005 | 30.68 | 30.94 | 30.45 | 30.70 | 19,439,840 | +0.11(+0.36%) |
Sep 27, 2005 | 30.73 | 30.93 | 30.41 | 30.59 | 14,399,429 | -0.03(-0.11%) |
Sep 26, 2005 | 30.96 | 31.04 | 30.46 | 30.63 | 18,868,018 | -0.25(-0.80%) |
Sep 23, 2005 | 30.88 | 30.99 | 30.24 | 30.88 | 20,452,444 | +0.52(+1.73%) |
Sep 22, 2005 | 30.35 | 30.71 | 30.13 | 30.35 | 21,675,940 | +0.19(+0.62%) |
Sep 21, 2005 | 30.15 | 30.65 | 29.84 | 30.17 | 33,725,280 | +0.21(+0.71%) |
Sep 20, 2005 | 29.89 | 30.68 | 29.87 | 29.95 | 35,244,580 | +0.49(+1.66%) |
Sep 19, 2005 | 29.78 | 29.87 | 29.21 | 29.46 | 14,912,159 | -0.42(-1.41%) |
Sep 16, 2005 | 29.23 | 29.91 | 29.11 | 29.88 | 28,811,696 | +0.74(+2.53%) |
Sep 15, 2005 | 29.16 | 29.32 | 28.97 | 29.15 | 12,589,266 | +0.12(+0.43%) |
Sep 14, 2005 | 29.47 | 29.64 | 28.84 | 29.02 | 18,111,206 | -0.54(-1.82%) |
Sep 13, 2005 | 29.35 | 30.01 | 29.27 | 29.56 | 19,391,770 | +0.21(+0.70%) |
Sep 12, 2005 | 29.30 | 29.46 | 29.14 | 29.35 | 13,816,042 | -0.18(-0.61%) |
Sep 09, 2005 | 28.85 | 29.64 | 28.53 | 29.53 | 27,575,978 | +0.74(+2.56%) |
Sep 08, 2005 | 28.30 | 28.95 | 28.08 | 28.79 | 24,496,466 | +0.79(+2.81%) |
Sep 07, 2005 | 27.90 | 28.18 | 27.86 | 28.01 | 13,790,890 | +0.03(+0.12%) |
Sep 06, 2005 | 27.62 | 28.12 | 27.60 | 27.97 | 13,643,995 | +0.41(+1.48%) |
Sep 02, 2005 | 27.59 | 27.83 | 27.50 | 27.57 | 9,811,569 | -0.03(-0.10%) |