Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 27.75 | 27.90 | 27.17 | 27.32 | 22,312,876 | -0.35(-1.27%) |
Nov 29, 2005 | 27.95 | 28.41 | 27.60 | 27.67 | 17,937,706 | -0.20(-0.71%) |
Nov 28, 2005 | 28.78 | 28.78 | 27.79 | 27.87 | 15,551,654 | -1.02(-3.55%) |
Nov 25, 2005 | 29.21 | 29.26 | 28.83 | 28.89 | 3,199,420 | -0.05(-0.17%) |
Nov 23, 2005 | 29.02 | 29.25 | 28.80 | 28.94 | 11,408,400 | -0.13(-0.45%) |
Nov 22, 2005 | 29.12 | 29.34 | 29.03 | 29.07 | 13,169,366 | +0.07(+0.23%) |
Nov 21, 2005 | 28.44 | 29.09 | 28.32 | 29.01 | 16,946,472 | +0.91(+3.25%) |
Nov 18, 2005 | 28.67 | 28.69 | 27.70 | 28.09 | 21,558,208 | -0.38(-1.35%) |
Nov 17, 2005 | 29.12 | 29.27 | 28.17 | 28.48 | 19,536,974 | -0.73(-2.50%) |
Nov 16, 2005 | 28.67 | 29.39 | 28.13 | 29.21 | 18,093,646 | +0.82(+2.89%) |
Nov 15, 2005 | 28.59 | 29.53 | 28.35 | 28.39 | 15,667,944 | -0.20(-0.71%) |
Nov 14, 2005 | 29.08 | 29.08 | 28.41 | 28.59 | 14,195,156 | -0.08(-0.27%) |
Nov 11, 2005 | 28.69 | 29.22 | 28.31 | 28.67 | 16,298,790 | +0.05(+0.17%) |
Nov 10, 2005 | 29.05 | 29.48 | 28.18 | 28.62 | 23,351,070 | -0.99(-3.35%) |
Nov 09, 2005 | 29.92 | 30.55 | 29.48 | 29.61 | 20,065,042 | -0.46(-1.53%) |
Nov 08, 2005 | 29.55 | 30.35 | 29.14 | 30.07 | 14,614,022 | +0.39(+1.31%) |
Nov 07, 2005 | 29.77 | 29.78 | 29.37 | 29.68 | 21,806,516 | -0.23(-0.75%) |
Nov 04, 2005 | 30.74 | 30.83 | 29.77 | 29.91 | 25,285,254 | -0.87(-2.82%) |
Nov 03, 2005 | 30.14 | 31.06 | 30.14 | 30.78 | 14,822,680 | +0.66(+2.19%) |
Nov 02, 2005 | 29.86 | 30.45 | 29.72 | 30.12 | 16,899,512 | +0.26(+0.86%) |
Nov 01, 2005 | 29.42 | 30.13 | 29.39 | 29.86 | 17,910,684 | +0.34(+1.16%) |
Oct 31, 2005 | 28.96 | 29.70 | 28.78 | 29.52 | 24,359,362 | +0.96(+3.35%) |
Oct 28, 2005 | 27.76 | 28.65 | 27.09 | 28.56 | 20,549,916 | +1.07(+3.88%) |
Oct 27, 2005 | 28.55 | 28.78 | 27.49 | 27.49 | 16,499,917 | -0.86(-3.03%) |
Oct 26, 2005 | 28.43 | 29.44 | 27.89 | 28.35 | 26,067,388 | +0.16(+0.58%) |
Oct 25, 2005 | 27.27 | 28.23 | 27.20 | 28.19 | 17,409,196 | +0.97(+3.55%) |
Oct 24, 2005 | 26.25 | 27.31 | 26.24 | 27.22 | 17,182,152 | +0.97(+3.70%) |
Oct 21, 2005 | 25.96 | 26.50 | 25.83 | 26.25 | 28,002,236 | +0.18(+0.69%) |
Oct 20, 2005 | 27.54 | 27.70 | 25.83 | 26.07 | 23,582,766 | -1.72(-6.17%) |
Oct 19, 2005 | 27.14 | 27.88 | 26.21 | 27.79 | 24,344,964 | +0.66(+2.45%) |
Oct 18, 2005 | 28.40 | 28.55 | 27.09 | 27.12 | 20,931,792 | -1.33(-4.67%) |
Oct 17, 2005 | 28.71 | 28.92 | 28.18 | 28.45 | 17,920,208 | +0.31(+1.11%) |
Oct 14, 2005 | 27.31 | 28.24 | 26.98 | 28.14 | 19,294,648 | +0.58(+2.10%) |
Oct 13, 2005 | 28.41 | 28.53 | 27.17 | 27.56 | 21,741,392 | -1.09(-3.81%) |
Oct 12, 2005 | 29.19 | 29.34 | 28.47 | 28.65 | 12,774,201 | -0.51(-1.76%) |
Oct 11, 2005 | 28.71 | 29.43 | 28.71 | 29.17 | 12,949,854 | +0.62(+2.18%) |
Oct 10, 2005 | 28.62 | 28.76 | 28.04 | 28.55 | 13,457,323 | -0.17(-0.58%) |
Oct 07, 2005 | 28.44 | 28.78 | 28.19 | 28.71 | 16,007,068 | +0.71(+2.55%) |
Oct 06, 2005 | 28.44 | 28.58 | 27.42 | 28.00 | 28,397,400 | -0.56(-1.94%) |
Oct 05, 2005 | 29.98 | 29.98 | 28.51 | 28.55 | 21,519,224 | -1.42(-4.74%) |
Oct 04, 2005 | 31.02 | 31.08 | 29.98 | 29.98 | 14,705,726 | -1.16(-3.71%) |
Oct 03, 2005 | 31.65 | 31.90 | 31.10 | 31.13 | 14,630,414 | -0.43(-1.36%) |
Sep 30, 2005 | 31.83 | 32.17 | 31.48 | 31.56 | 10,020,671 | -0.45(-1.41%) |
Sep 29, 2005 | 31.57 | 32.10 | 31.25 | 32.01 | 13,026,495 | +0.64(+2.03%) |
Sep 28, 2005 | 31.33 | 31.56 | 30.88 | 31.38 | 10,718,633 | +0.23(+0.75%) |
Sep 27, 2005 | 31.20 | 31.27 | 30.84 | 31.14 | 9,877,135 | -0.18(-0.58%) |
Sep 26, 2005 | 30.57 | 31.38 | 30.52 | 31.32 | 13,681,707 | +0.49(+1.60%) |
Sep 23, 2005 | 30.83 | 31.36 | 30.55 | 30.83 | 13,292,080 | -0.66(-2.11%) |
Sep 22, 2005 | 32.08 | 32.27 | 30.76 | 31.49 | 16,013,492 | -0.30(-0.95%) |
Sep 21, 2005 | 31.80 | 32.16 | 31.38 | 31.80 | 19,090,198 | +0.69(+2.22%) |
Sep 20, 2005 | 31.42 | 31.73 | 30.97 | 31.11 | 14,759,773 | -0.58(-1.82%) |
Sep 19, 2005 | 31.60 | 32.15 | 31.33 | 31.68 | 17,037,288 | +0.46(+1.49%) |
Sep 16, 2005 | 30.65 | 31.22 | 30.47 | 31.22 | 23,330,250 | +0.73(+2.38%) |
Sep 15, 2005 | 30.67 | 30.91 | 30.18 | 30.49 | 11,724,931 | +0.03(+0.09%) |
Sep 14, 2005 | 30.02 | 30.59 | 29.93 | 30.46 | 12,611,838 | +0.58(+1.93%) |
Sep 13, 2005 | 30.34 | 30.43 | 29.71 | 29.89 | 13,991,593 | -0.43(-1.43%) |
Sep 12, 2005 | 31.14 | 31.14 | 30.28 | 30.32 | 14,252,748 | -0.84(-2.69%) |
Sep 09, 2005 | 30.70 | 31.32 | 30.68 | 31.16 | 16,138,864 | +0.82(+2.71%) |
Sep 08, 2005 | 30.13 | 30.51 | 29.90 | 30.34 | 12,254,993 | +0.23(+0.78%) |
Sep 07, 2005 | 30.09 | 30.76 | 29.91 | 30.10 | 14,127,819 | -0.05(-0.16%) |
Sep 06, 2005 | 30.15 | 30.39 | 29.65 | 30.15 | 12,439,507 | +0.01(+0.03%) |
Sep 02, 2005 | 30.97 | 30.97 | 30.12 | 30.14 | 16,188,924 | -1.01(-3.23%) |