Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 31.73 | 31.84 | 31.50 | 31.69 | 6,499,486 | +0.28(+0.90%) |
Nov 29, 2005 | 31.63 | 31.80 | 31.39 | 31.41 | 5,256,982 | -0.09(-0.30%) |
Nov 28, 2005 | 31.79 | 31.81 | 31.43 | 31.51 | 5,493,437 | -0.21(-0.67%) |
Nov 25, 2005 | 31.97 | 32.01 | 31.69 | 31.72 | 1,967,484 | -0.19(-0.61%) |
Nov 23, 2005 | 31.66 | 32.10 | 31.61 | 31.91 | 4,537,579 | +0.14(+0.45%) |
Nov 22, 2005 | 31.63 | 31.84 | 31.47 | 31.77 | 5,079,322 | -0.08(-0.24%) |
Nov 21, 2005 | 31.54 | 31.93 | 31.47 | 31.84 | 4,504,277 | +0.25(+0.79%) |
Nov 18, 2005 | 31.84 | 31.85 | 31.16 | 31.59 | 6,347,958 | +0.36(+1.17%) |
Nov 17, 2005 | 31.27 | 31.43 | 31.05 | 31.23 | 6,386,995 | -0.03(-0.08%) |
Nov 16, 2005 | 31.61 | 31.63 | 31.21 | 31.25 | 6,119,151 | -0.40(-1.27%) |
Nov 15, 2005 | 31.51 | 31.73 | 31.47 | 31.66 | 4,090,800 | +0.14(+0.46%) |
Nov 14, 2005 | 32.64 | 32.64 | 31.47 | 31.51 | 5,074,861 | -0.48(-1.51%) |
Nov 11, 2005 | 32.26 | 32.40 | 31.76 | 32.00 | 4,998,539 | -0.26(-0.82%) |
Nov 10, 2005 | 32.48 | 32.57 | 32.08 | 32.26 | 6,230,049 | -0.40(-1.21%) |
Nov 09, 2005 | 32.52 | 32.76 | 32.32 | 32.65 | 6,758,089 | +0.22(+0.68%) |
Nov 08, 2005 | 32.08 | 32.60 | 32.00 | 32.43 | 8,709,800 | +0.36(+1.13%) |
Nov 07, 2005 | 31.90 | 32.21 | 31.86 | 32.07 | 5,861,345 | +0.17(+0.53%) |
Nov 04, 2005 | 31.61 | 31.97 | 31.51 | 31.90 | 5,551,913 | +0.42(+1.34%) |
Nov 03, 2005 | 31.44 | 31.74 | 31.29 | 31.48 | 5,486,267 | +0.16(+0.52%) |
Nov 02, 2005 | 31.25 | 31.41 | 31.19 | 31.32 | 4,832,032 | +0.09(+0.28%) |
Nov 01, 2005 | 31.31 | 31.49 | 31.22 | 31.23 | 8,267,641 | -0.02(-0.06%) |
Oct 31, 2005 | 31.52 | 31.54 | 31.19 | 31.25 | 11,052,043 | -0.13(-0.40%) |
Oct 28, 2005 | 31.57 | 31.70 | 31.28 | 31.37 | 8,474,779 | -0.01(-0.02%) |
Oct 27, 2005 | 31.69 | 31.73 | 31.36 | 31.38 | 4,779,132 | -0.25(-0.79%) |
Oct 26, 2005 | 31.73 | 31.84 | 31.60 | 31.63 | 7,718,250 | +0.06(+0.18%) |
Oct 25, 2005 | 31.86 | 31.87 | 31.30 | 31.57 | 11,955,002 | -0.30(-0.93%) |
Oct 24, 2005 | 31.82 | 32.05 | 31.69 | 31.87 | 11,744,519 | +0.05(+0.16%) |
Oct 21, 2005 | 32.43 | 32.45 | 31.68 | 31.82 | 9,662,631 | -0.35(-1.07%) |
Oct 20, 2005 | 32.32 | 32.54 | 31.98 | 32.16 | 12,222,209 | -0.22(-0.68%) |
Oct 19, 2005 | 32.16 | 32.41 | 32.06 | 32.38 | 9,623,115 | -0.02(-0.06%) |
Oct 18, 2005 | 32.01 | 32.67 | 32.01 | 32.40 | 9,862,438 | +0.06(+0.19%) |
Oct 17, 2005 | 32.82 | 32.86 | 32.23 | 32.34 | 13,740,684 | -0.68(-2.07%) |
Oct 14, 2005 | 32.97 | 33.40 | 32.64 | 33.02 | 5,413,769 | +0.05(+0.15%) |
Oct 13, 2005 | 32.38 | 33.16 | 32.33 | 32.97 | 7,390,654 | +0.23(+0.69%) |
Oct 12, 2005 | 32.85 | 33.10 | 32.60 | 32.75 | 6,443,878 | +0.04(+0.11%) |
Oct 11, 2005 | 33.09 | 33.23 | 32.70 | 32.71 | 6,838,713 | -0.50(-1.51%) |
Oct 10, 2005 | 33.36 | 33.43 | 32.93 | 33.21 | 5,738,974 | -0.31(-0.92%) |
Oct 07, 2005 | 33.90 | 33.95 | 33.46 | 33.52 | 6,555,732 | -0.38(-1.11%) |
Oct 06, 2005 | 33.72 | 34.14 | 33.61 | 33.90 | 10,203,099 | +0.16(+0.48%) |
Oct 05, 2005 | 33.65 | 34.05 | 33.61 | 33.73 | 6,177,468 | +0.09(+0.26%) |
Oct 04, 2005 | 33.22 | 33.83 | 33.17 | 33.65 | 5,344,458 | +0.43(+1.28%) |
Oct 03, 2005 | 33.51 | 33.83 | 33.17 | 33.22 | 4,957,430 | -0.37(-1.10%) |
Sep 30, 2005 | 33.85 | 33.89 | 33.51 | 33.59 | 7,318,316 | -0.48(-1.42%) |
Sep 29, 2005 | 33.58 | 34.11 | 33.42 | 34.07 | 6,185,753 | +0.51(+1.53%) |
Sep 28, 2005 | 33.55 | 33.87 | 33.38 | 33.56 | 6,023,708 | -0.06(-0.19%) |
Sep 27, 2005 | 33.45 | 33.76 | 33.25 | 33.62 | 5,093,503 | +0.18(+0.53%) |
Sep 26, 2005 | 33.89 | 34.14 | 33.02 | 33.45 | 7,118,189 | -0.31(-0.93%) |
Sep 23, 2005 | 33.76 | 34.02 | 33.67 | 33.76 | 3,317,541 | -0.10(-0.30%) |
Sep 22, 2005 | 33.69 | 34.05 | 33.68 | 33.86 | 5,692,607 | +0.16(+0.48%) |
Sep 21, 2005 | 33.70 | 33.99 | 33.63 | 33.70 | 6,232,279 | -0.26(-0.76%) |
Sep 20, 2005 | 34.34 | 34.44 | 33.95 | 33.95 | 7,561,781 | -0.41(-1.21%) |
Sep 19, 2005 | 34.37 | 34.52 | 34.18 | 34.37 | 5,285,822 | -0.28(-0.80%) |
Sep 16, 2005 | 34.57 | 34.68 | 34.46 | 34.64 | 10,606,061 | +0.18(+0.53%) |
Sep 15, 2005 | 34.80 | 34.84 | 34.35 | 34.46 | 3,567,858 | -0.34(-0.97%) |
Sep 14, 2005 | 34.89 | 35.12 | 34.61 | 34.80 | 3,957,754 | -0.04(-0.13%) |
Sep 13, 2005 | 35.55 | 35.55 | 34.79 | 34.84 | 6,272,273 | -0.90(-2.51%) |
Sep 12, 2005 | 35.51 | 35.83 | 35.48 | 35.74 | 3,652,625 | +0.14(+0.41%) |
Sep 09, 2005 | 35.52 | 35.74 | 35.32 | 35.60 | 3,369,166 | +0.17(+0.48%) |
Sep 08, 2005 | 35.15 | 35.55 | 35.06 | 35.43 | 6,174,440 | +0.06(+0.16%) |
Sep 07, 2005 | 34.92 | 35.37 | 34.85 | 35.37 | 5,786,138 | +0.46(+1.31%) |
Sep 06, 2005 | 34.52 | 34.91 | 34.48 | 34.91 | 4,390,193 | +0.55(+1.61%) |
Sep 02, 2005 | 34.39 | 34.51 | 34.17 | 34.36 | 4,093,030 | +0.15(+0.44%) |