Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.75 | 27.89 | 27.17 | 27.32 | 22,314,552 | -0.35(-1.27%) |
Nov 29, 2005 | 27.95 | 28.41 | 27.60 | 27.67 | 17,939,054 | -0.20(-0.71%) |
Nov 28, 2005 | 28.77 | 28.78 | 27.79 | 27.87 | 15,552,822 | -1.02(-3.55%) |
Nov 25, 2005 | 29.21 | 29.26 | 28.82 | 28.89 | 3,199,660 | -0.05(-0.17%) |
Nov 23, 2005 | 29.02 | 29.25 | 28.80 | 28.94 | 11,409,257 | -0.13(-0.45%) |
Nov 22, 2005 | 29.12 | 29.33 | 29.03 | 29.07 | 13,170,355 | +0.07(+0.23%) |
Nov 21, 2005 | 28.44 | 29.09 | 28.31 | 29.00 | 16,947,744 | +0.91(+3.25%) |
Nov 18, 2005 | 28.67 | 28.69 | 27.69 | 28.09 | 21,559,828 | -0.38(-1.35%) |
Nov 17, 2005 | 29.12 | 29.27 | 28.16 | 28.48 | 19,538,442 | -0.73(-2.50%) |
Nov 16, 2005 | 28.67 | 29.38 | 28.12 | 29.21 | 18,095,006 | +0.82(+2.89%) |
Nov 15, 2005 | 28.59 | 29.52 | 28.35 | 28.39 | 15,669,121 | -0.20(-0.71%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.40 | 28.59 | 14,196,223 | -0.08(-0.27%) |
Nov 11, 2005 | 28.69 | 29.22 | 28.30 | 28.67 | 16,300,015 | +0.05(+0.17%) |
Nov 10, 2005 | 29.05 | 29.47 | 28.18 | 28.62 | 23,352,826 | -0.99(-3.35%) |
Nov 09, 2005 | 29.92 | 30.55 | 29.47 | 29.61 | 20,066,550 | -0.46(-1.53%) |
Nov 08, 2005 | 29.55 | 30.34 | 29.14 | 30.07 | 14,615,120 | +0.39(+1.31%) |
Nov 07, 2005 | 29.77 | 29.78 | 29.37 | 29.68 | 21,808,154 | -0.23(-0.75%) |
Nov 04, 2005 | 30.74 | 30.83 | 29.77 | 29.91 | 25,287,154 | -0.87(-2.82%) |
Nov 03, 2005 | 30.14 | 31.06 | 30.14 | 30.77 | 14,823,794 | +0.66(+2.19%) |
Nov 02, 2005 | 29.86 | 30.45 | 29.72 | 30.11 | 16,900,782 | +0.26(+0.86%) |
Nov 01, 2005 | 29.42 | 30.12 | 29.39 | 29.86 | 17,912,028 | +0.34(+1.16%) |
Oct 31, 2005 | 28.96 | 29.69 | 28.77 | 29.51 | 24,361,192 | +0.96(+3.35%) |
Oct 28, 2005 | 27.75 | 28.65 | 27.09 | 28.56 | 20,551,460 | +1.07(+3.87%) |
Oct 27, 2005 | 28.55 | 28.77 | 27.49 | 27.49 | 16,501,157 | -0.86(-3.03%) |
Oct 26, 2005 | 28.43 | 29.44 | 27.89 | 28.35 | 26,069,346 | +0.16(+0.58%) |
Oct 25, 2005 | 27.27 | 28.22 | 27.19 | 28.19 | 17,410,504 | +0.97(+3.55%) |
Oct 24, 2005 | 26.25 | 27.31 | 26.24 | 27.22 | 17,183,444 | +0.97(+3.70%) |
Oct 21, 2005 | 25.96 | 26.50 | 25.83 | 26.25 | 28,004,340 | +0.18(+0.69%) |
Oct 20, 2005 | 27.54 | 27.69 | 25.83 | 26.07 | 23,584,536 | -1.72(-6.17%) |
Oct 19, 2005 | 27.14 | 27.88 | 26.21 | 27.79 | 24,346,794 | +0.66(+2.45%) |
Oct 18, 2005 | 28.39 | 28.55 | 27.09 | 27.12 | 20,933,364 | -1.33(-4.67%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.18 | 28.45 | 17,921,554 | +0.31(+1.11%) |
Oct 14, 2005 | 27.31 | 28.24 | 26.98 | 28.14 | 19,296,096 | +0.58(+2.10%) |
Oct 13, 2005 | 28.41 | 28.53 | 27.17 | 27.56 | 21,743,026 | -1.09(-3.81%) |
Oct 12, 2005 | 29.19 | 29.34 | 28.47 | 28.65 | 12,775,160 | -0.51(-1.76%) |
Oct 11, 2005 | 28.71 | 29.43 | 28.71 | 29.17 | 12,950,827 | +0.62(+2.18%) |
Oct 10, 2005 | 28.62 | 28.76 | 28.03 | 28.54 | 13,458,334 | -0.17(-0.58%) |
Oct 07, 2005 | 28.44 | 28.78 | 28.19 | 28.71 | 16,008,271 | +0.71(+2.55%) |
Oct 06, 2005 | 28.44 | 28.58 | 27.42 | 28.00 | 28,399,534 | -0.56(-1.94%) |
Oct 05, 2005 | 29.97 | 29.97 | 28.51 | 28.55 | 21,520,840 | -1.42(-4.74%) |
Oct 04, 2005 | 31.01 | 31.08 | 29.97 | 29.97 | 14,706,830 | -1.16(-3.71%) |
Oct 03, 2005 | 31.64 | 31.90 | 31.10 | 31.13 | 14,631,513 | -0.43(-1.36%) |
Sep 30, 2005 | 31.83 | 32.17 | 31.47 | 31.56 | 10,021,423 | -0.45(-1.41%) |
Sep 29, 2005 | 31.56 | 32.10 | 31.24 | 32.01 | 13,027,474 | +0.64(+2.03%) |
Sep 28, 2005 | 31.32 | 31.55 | 30.88 | 31.37 | 10,719,438 | +0.23(+0.75%) |
Sep 27, 2005 | 31.19 | 31.27 | 30.84 | 31.14 | 9,877,877 | -0.18(-0.58%) |
Sep 26, 2005 | 30.57 | 31.37 | 30.52 | 31.32 | 13,682,735 | +0.49(+1.60%) |
Sep 23, 2005 | 30.83 | 31.36 | 30.55 | 30.83 | 13,293,078 | -0.66(-2.11%) |
Sep 22, 2005 | 32.07 | 32.27 | 30.76 | 31.49 | 16,014,695 | -0.30(-0.95%) |
Sep 21, 2005 | 31.79 | 32.16 | 31.38 | 31.79 | 19,091,632 | +0.69(+2.22%) |
Sep 20, 2005 | 31.42 | 31.73 | 30.97 | 31.10 | 14,760,882 | -0.58(-1.82%) |
Sep 19, 2005 | 31.60 | 32.15 | 31.33 | 31.68 | 17,038,568 | +0.46(+1.49%) |
Sep 16, 2005 | 30.65 | 31.22 | 30.47 | 31.22 | 23,332,002 | +0.73(+2.38%) |
Sep 15, 2005 | 30.67 | 30.91 | 30.18 | 30.49 | 11,725,812 | +0.03(+0.09%) |
Sep 14, 2005 | 30.02 | 30.58 | 29.93 | 30.46 | 12,612,785 | +0.58(+1.93%) |
Sep 13, 2005 | 30.34 | 30.43 | 29.71 | 29.88 | 13,992,644 | -0.43(-1.43%) |
Sep 12, 2005 | 31.13 | 31.14 | 30.28 | 30.32 | 14,253,818 | -0.84(-2.69%) |
Sep 09, 2005 | 30.70 | 31.32 | 30.67 | 31.16 | 16,140,076 | +0.82(+2.71%) |
Sep 08, 2005 | 30.13 | 30.51 | 29.89 | 30.34 | 12,255,913 | +0.23(+0.78%) |
Sep 07, 2005 | 30.08 | 30.76 | 29.91 | 30.10 | 14,128,880 | -0.05(-0.16%) |
Sep 06, 2005 | 30.15 | 30.39 | 29.64 | 30.15 | 12,440,441 | +0.01(+0.03%) |
Sep 02, 2005 | 30.97 | 30.97 | 30.11 | 30.14 | 16,190,140 | -1.01(-3.23%) |