Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 29.96 | 30.04 | 29.73 | 29.75 | 6,020,888 | -0.21(-0.70%) |
Nov 29, 2005 | 30.01 | 30.11 | 29.95 | 29.96 | 6,833,021 | -0.04(-0.12%) |
Nov 28, 2005 | 30.21 | 30.21 | 29.95 | 30.00 | 3,872,727 | -0.13(-0.43%) |
Nov 25, 2005 | 30.13 | 30.16 | 30.09 | 30.13 | 1,436,327 | +0.00(+0.00%) |
Nov 23, 2005 | 30.10 | 30.18 | 30.04 | 30.13 | 7,023,882 | +0.03(+0.10%) |
Nov 22, 2005 | 30.11 | 30.14 | 29.89 | 30.10 | 8,464,104 | -0.01(-0.02%) |
Nov 21, 2005 | 30.19 | 30.19 | 29.95 | 30.11 | 2,989,507 | -0.02(-0.08%) |
Nov 18, 2005 | 30.41 | 30.41 | 29.88 | 30.13 | 4,382,014 | +0.02(+0.06%) |
Nov 17, 2005 | 29.73 | 30.11 | 29.69 | 30.11 | 4,633,250 | +0.42(+1.42%) |
Nov 16, 2005 | 29.96 | 29.97 | 29.48 | 29.69 | 4,527,108 | -0.28(-0.93%) |
Nov 15, 2005 | 29.93 | 30.28 | 29.84 | 29.97 | 5,670,326 | +0.06(+0.22%) |
Nov 14, 2005 | 29.73 | 29.93 | 29.67 | 29.90 | 3,654,600 | +0.22(+0.73%) |
Nov 11, 2005 | 29.78 | 29.78 | 29.50 | 29.69 | 3,653,626 | -0.02(-0.05%) |
Nov 10, 2005 | 29.36 | 29.80 | 29.19 | 29.70 | 3,869,805 | +0.29(+0.98%) |
Nov 09, 2005 | 29.27 | 29.71 | 29.14 | 29.41 | 5,209,728 | -0.01(-0.04%) |
Nov 08, 2005 | 29.07 | 29.50 | 29.04 | 29.42 | 5,549,578 | +0.28(+0.95%) |
Nov 07, 2005 | 29.34 | 29.34 | 28.99 | 29.15 | 4,954,597 | +0.02(+0.08%) |
Nov 04, 2005 | 29.36 | 29.44 | 28.93 | 29.12 | 4,460,890 | -0.17(-0.57%) |
Nov 03, 2005 | 29.38 | 29.52 | 29.15 | 29.29 | 5,592,424 | +0.01(+0.03%) |
Nov 02, 2005 | 29.08 | 29.39 | 29.04 | 29.28 | 8,732,868 | +0.19(+0.66%) |
Nov 01, 2005 | 28.62 | 29.24 | 28.56 | 29.09 | 7,783,431 | +0.44(+1.55%) |
Oct 31, 2005 | 28.03 | 28.68 | 28.03 | 28.64 | 7,995,716 | +0.69(+2.46%) |
Oct 28, 2005 | 27.53 | 27.96 | 27.53 | 27.96 | 9,122,380 | +0.60(+2.20%) |
Oct 27, 2005 | 27.93 | 28.34 | 27.34 | 27.36 | 7,309,200 | -0.58(-2.06%) |
Oct 26, 2005 | 28.14 | 28.49 | 27.93 | 27.93 | 5,783,285 | -0.21(-0.74%) |
Oct 25, 2005 | 28.32 | 28.37 | 27.91 | 28.14 | 5,408,379 | -0.18(-0.63%) |
Oct 24, 2005 | 27.88 | 28.36 | 27.87 | 28.32 | 5,240,889 | +0.61(+2.21%) |
Oct 21, 2005 | 27.45 | 27.89 | 27.27 | 27.71 | 5,188,305 | +0.33(+1.19%) |
Oct 20, 2005 | 28.36 | 28.45 | 27.36 | 27.38 | 5,687,855 | -0.95(-3.36%) |
Oct 19, 2005 | 27.69 | 28.33 | 27.43 | 28.33 | 4,834,822 | +0.64(+2.33%) |
Oct 18, 2005 | 28.28 | 28.30 | 27.57 | 27.69 | 5,465,832 | -0.48(-1.71%) |
Oct 17, 2005 | 27.37 | 28.26 | 27.35 | 28.17 | 9,406,724 | +0.97(+3.56%) |
Oct 14, 2005 | 27.25 | 27.34 | 27.06 | 27.20 | 4,268,082 | -0.02(-0.08%) |
Oct 13, 2005 | 27.11 | 27.37 | 26.96 | 27.22 | 5,820,289 | +0.07(+0.27%) |
Oct 12, 2005 | 27.35 | 27.71 | 27.06 | 27.15 | 4,959,466 | -0.20(-0.72%) |
Oct 11, 2005 | 27.60 | 28.04 | 27.35 | 27.35 | 4,860,141 | -0.25(-0.89%) |
Oct 10, 2005 | 28.13 | 28.13 | 27.51 | 27.59 | 2,680,819 | -0.34(-1.22%) |
Oct 07, 2005 | 27.48 | 27.94 | 27.35 | 27.94 | 3,482,240 | +0.44(+1.60%) |
Oct 06, 2005 | 28.13 | 28.17 | 27.39 | 27.50 | 5,424,934 | -0.45(-1.62%) |
Oct 05, 2005 | 28.09 | 28.35 | 27.90 | 27.95 | 4,692,650 | -0.02(-0.07%) |
Oct 04, 2005 | 28.40 | 28.51 | 27.96 | 27.97 | 6,345,157 | -0.54(-1.89%) |
Oct 03, 2005 | 28.47 | 28.56 | 28.19 | 28.51 | 5,170,777 | +0.04(+0.13%) |
Sep 30, 2005 | 28.36 | 28.47 | 28.04 | 28.47 | 4,681,939 | +0.11(+0.38%) |
Sep 29, 2005 | 28.02 | 28.45 | 28.00 | 28.36 | 3,633,177 | +0.31(+1.12%) |
Sep 28, 2005 | 28.04 | 28.19 | 27.91 | 28.05 | 5,209,728 | +0.02(+0.05%) |
Sep 27, 2005 | 27.84 | 28.08 | 27.55 | 28.03 | 8,815,639 | +0.23(+0.84%) |
Sep 26, 2005 | 28.04 | 28.04 | 27.59 | 27.80 | 6,060,813 | -0.06(-0.22%) |
Sep 23, 2005 | 28.07 | 28.09 | 27.78 | 27.86 | 5,071,451 | -0.25(-0.89%) |
Sep 22, 2005 | 28.16 | 28.16 | 27.58 | 28.11 | 5,599,240 | +0.10(+0.37%) |
Sep 21, 2005 | 28.52 | 28.53 | 27.89 | 28.00 | 6,133,846 | -0.51(-1.80%) |
Sep 20, 2005 | 28.54 | 28.91 | 28.40 | 28.52 | 9,707,623 | +0.14(+0.48%) |
Sep 19, 2005 | 28.70 | 28.70 | 28.26 | 28.38 | 8,114,517 | -0.29(-1.01%) |
Sep 16, 2005 | 28.63 | 28.91 | 28.28 | 28.67 | 26,671,862 | +0.05(+0.17%) |
Sep 15, 2005 | 28.34 | 28.64 | 28.14 | 28.62 | 9,904,327 | +0.40(+1.43%) |
Sep 14, 2005 | 28.34 | 28.36 | 28.16 | 28.22 | 5,882,611 | +0.00(+0.00%) |
Sep 13, 2005 | 28.48 | 28.48 | 28.18 | 28.22 | 6,359,763 | -0.41(-1.43%) |
Sep 12, 2005 | 28.86 | 28.86 | 28.51 | 28.63 | 8,802,006 | -0.23(-0.79%) |
Sep 09, 2005 | 27.89 | 28.95 | 27.88 | 28.86 | 10,553,838 | +1.04(+3.76%) |
Sep 08, 2005 | 27.42 | 27.92 | 27.33 | 27.81 | 7,470,848 | +0.40(+1.45%) |
Sep 07, 2005 | 27.30 | 27.42 | 27.12 | 27.42 | 3,666,285 | +0.12(+0.44%) |
Sep 06, 2005 | 27.13 | 27.35 | 27.00 | 27.30 | 3,447,184 | +0.41(+1.51%) |
Sep 02, 2005 | 26.95 | 27.06 | 26.86 | 26.89 | 2,432,505 | -0.06(-0.23%) |