Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 36.45 | 36.69 | 35.70 | 35.79 | 4,449,062 | -0.57(-1.58%) |
Nov 29, 2005 | 36.14 | 36.63 | 35.97 | 36.36 | 3,850,221 | +0.36(+1.00%) |
Nov 28, 2005 | 36.17 | 36.34 | 35.82 | 36.00 | 3,306,488 | -0.24(-0.65%) |
Nov 25, 2005 | 36.36 | 36.50 | 35.96 | 36.24 | 1,835,175 | +0.01(+0.04%) |
Nov 23, 2005 | 35.39 | 36.37 | 35.16 | 36.22 | 4,037,219 | +0.94(+2.66%) |
Nov 22, 2005 | 35.43 | 35.44 | 35.06 | 35.29 | 5,399,179 | -0.11(-0.30%) |
Nov 21, 2005 | 35.62 | 35.79 | 35.32 | 35.39 | 2,977,658 | -0.29(-0.82%) |
Nov 18, 2005 | 35.72 | 36.05 | 35.46 | 35.69 | 3,659,700 | -0.01(-0.02%) |
Nov 17, 2005 | 35.29 | 35.71 | 35.19 | 35.69 | 3,386,815 | +0.44(+1.26%) |
Nov 16, 2005 | 35.29 | 35.43 | 35.02 | 35.25 | 3,195,060 | -0.04(-0.10%) |
Nov 15, 2005 | 35.41 | 35.48 | 34.79 | 35.29 | 4,582,821 | -0.39(-1.10%) |
Nov 14, 2005 | 35.87 | 36.00 | 35.49 | 35.68 | 3,396,493 | -0.24(-0.68%) |
Nov 11, 2005 | 35.55 | 36.04 | 35.55 | 35.92 | 2,903,480 | +0.06(+0.16%) |
Nov 10, 2005 | 34.88 | 35.93 | 34.78 | 35.87 | 5,470,633 | +1.01(+2.90%) |
Nov 09, 2005 | 35.00 | 35.25 | 34.82 | 34.86 | 3,302,911 | -0.21(-0.59%) |
Nov 08, 2005 | 35.54 | 35.54 | 34.96 | 35.06 | 3,131,732 | -0.48(-1.35%) |
Nov 07, 2005 | 35.14 | 35.78 | 34.94 | 35.54 | 4,504,903 | +0.35(+1.00%) |
Nov 04, 2005 | 34.91 | 35.22 | 34.75 | 35.19 | 1,976,729 | +0.32(+0.92%) |
Nov 03, 2005 | 35.11 | 35.82 | 34.73 | 34.87 | 5,652,297 | +0.11(+0.33%) |
Nov 02, 2005 | 34.51 | 35.03 | 34.47 | 34.76 | 3,828,140 | +0.27(+0.79%) |
Nov 01, 2005 | 34.61 | 34.82 | 34.28 | 34.48 | 2,777,380 | -0.17(-0.50%) |
Oct 31, 2005 | 34.00 | 34.82 | 34.00 | 34.66 | 4,734,511 | +0.74(+2.18%) |
Oct 28, 2005 | 33.57 | 33.92 | 33.34 | 33.92 | 3,294,132 | +0.71(+2.14%) |
Oct 27, 2005 | 33.82 | 34.10 | 33.16 | 33.21 | 4,423,736 | -0.54(-1.59%) |
Oct 26, 2005 | 34.09 | 34.56 | 33.75 | 33.75 | 6,090,313 | -0.59(-1.71%) |
Oct 25, 2005 | 34.39 | 34.54 | 34.06 | 34.33 | 4,490,186 | -0.20(-0.58%) |
Oct 24, 2005 | 34.15 | 34.56 | 34.01 | 34.53 | 3,261,389 | +0.32(+0.92%) |
Oct 21, 2005 | 34.53 | 34.53 | 33.98 | 34.22 | 6,396,450 | +0.09(+0.25%) |
Oct 20, 2005 | 34.25 | 34.55 | 33.96 | 34.13 | 7,456,911 | -0.09(-0.27%) |
Oct 19, 2005 | 33.35 | 34.23 | 33.03 | 34.23 | 7,028,961 | +1.05(+3.15%) |
Oct 18, 2005 | 33.28 | 33.49 | 33.05 | 33.18 | 3,405,769 | -0.21(-0.64%) |
Oct 17, 2005 | 33.14 | 33.40 | 32.98 | 33.39 | 3,433,754 | +0.11(+0.32%) |
Oct 14, 2005 | 32.61 | 33.38 | 32.48 | 33.29 | 6,334,360 | +0.78(+2.40%) |
Oct 13, 2005 | 32.28 | 32.62 | 32.28 | 32.51 | 5,240,981 | +0.09(+0.27%) |
Oct 12, 2005 | 32.61 | 32.91 | 32.32 | 32.42 | 6,633,674 | -0.19(-0.59%) |
Oct 11, 2005 | 32.56 | 32.91 | 32.46 | 32.61 | 3,969,295 | -0.09(-0.26%) |
Oct 10, 2005 | 32.60 | 33.04 | 32.41 | 32.70 | 6,652,592 | +0.00(+0.00%) |
Oct 07, 2005 | 32.31 | 32.71 | 32.18 | 32.70 | 4,942,382 | +0.52(+1.60%) |
Oct 06, 2005 | 31.47 | 32.53 | 31.35 | 32.18 | 12,086,131 | +1.44(+4.68%) |
Oct 05, 2005 | 30.68 | 30.97 | 30.34 | 30.74 | 4,818,687 | -0.04(-0.14%) |
Oct 04, 2005 | 30.67 | 31.35 | 30.63 | 30.79 | 3,912,548 | +0.09(+0.30%) |
Oct 03, 2005 | 30.84 | 31.13 | 30.67 | 30.69 | 3,180,610 | -0.18(-0.58%) |
Sep 30, 2005 | 30.66 | 30.92 | 30.45 | 30.87 | 3,855,306 | +0.34(+1.13%) |
Sep 29, 2005 | 30.35 | 30.68 | 30.10 | 30.53 | 3,598,954 | +0.14(+0.45%) |
Sep 28, 2005 | 31.04 | 31.07 | 30.36 | 30.39 | 5,459,395 | -0.52(-1.67%) |
Sep 27, 2005 | 30.50 | 31.04 | 30.47 | 30.91 | 3,212,049 | +0.27(+0.87%) |
Sep 26, 2005 | 30.92 | 31.16 | 30.34 | 30.64 | 3,331,967 | -0.04(-0.12%) |
Sep 23, 2005 | 30.68 | 31.12 | 30.52 | 30.68 | 3,330,329 | -0.16(-0.53%) |
Sep 22, 2005 | 30.84 | 30.93 | 29.49 | 30.84 | 6,172,711 | +1.12(+3.78%) |
Sep 21, 2005 | 29.62 | 30.11 | 29.02 | 29.72 | 5,304,968 | +0.09(+0.29%) |
Sep 20, 2005 | 30.41 | 30.43 | 29.52 | 29.63 | 4,809,263 | -0.64(-2.11%) |
Sep 19, 2005 | 30.78 | 30.99 | 30.13 | 30.27 | 4,168,058 | -0.67(-2.18%) |
Sep 16, 2005 | 30.74 | 31.01 | 30.65 | 30.94 | 6,928,519 | +0.18(+0.58%) |
Sep 15, 2005 | 31.09 | 31.14 | 30.74 | 30.76 | 3,585,815 | -0.16(-0.51%) |
Sep 14, 2005 | 31.28 | 31.47 | 30.87 | 30.92 | 2,860,164 | -0.27(-0.85%) |
Sep 13, 2005 | 31.35 | 31.52 | 31.04 | 31.19 | 3,659,662 | -0.28(-0.89%) |
Sep 12, 2005 | 30.87 | 31.52 | 30.78 | 31.47 | 2,911,091 | +0.63(+2.04%) |
Sep 09, 2005 | 30.89 | 31.06 | 30.74 | 30.84 | 1,937,745 | +0.00(+0.00%) |
Sep 08, 2005 | 30.88 | 31.01 | 30.69 | 30.84 | 2,772,842 | -0.19(-0.62%) |
Sep 07, 2005 | 30.93 | 31.17 | 30.84 | 31.03 | 3,360,289 | +0.08(+0.25%) |
Sep 06, 2005 | 30.93 | 31.19 | 30.70 | 30.95 | 5,539,118 | +0.03(+0.09%) |
Sep 02, 2005 | 30.99 | 31.17 | 30.74 | 30.92 | 2,673,213 | -0.01(-0.05%) |