Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2005 | 31.05 | 31.17 | 30.45 | 30.45 | 5,587,532 | -0.39(-1.26%) |
| Nov 29, 2005 | 31.50 | 31.53 | 30.84 | 30.84 | 5,204,364 | -0.29(-0.93%) |
| Nov 28, 2005 | 31.67 | 31.90 | 31.10 | 31.13 | 3,882,027 | -0.57(-1.80%) |
| Nov 25, 2005 | 31.89 | 32.00 | 31.53 | 31.70 | 1,760,432 | -0.05(-0.16%) |
| Nov 23, 2005 | 31.60 | 31.87 | 31.47 | 31.75 | 3,935,950 | +0.20(+0.63%) |
| Nov 22, 2005 | 31.85 | 31.98 | 31.38 | 31.55 | 5,835,682 | -0.35(-1.10%) |
| Nov 21, 2005 | 31.22 | 32.00 | 31.21 | 31.90 | 7,698,479 | +0.92(+2.97%) |
| Nov 18, 2005 | 31.49 | 31.62 | 30.76 | 30.98 | 7,379,348 | -0.24(-0.77%) |
| Nov 17, 2005 | 30.76 | 31.25 | 30.51 | 31.22 | 5,867,179 | +0.80(+2.63%) |
| Nov 16, 2005 | 30.48 | 30.58 | 30.17 | 30.42 | 3,280,895 | +0.14(+0.46%) |
| Nov 15, 2005 | 30.43 | 30.68 | 29.96 | 30.28 | 2,855,934 | -0.03(-0.10%) |
| Nov 14, 2005 | 30.19 | 30.50 | 30.14 | 30.31 | 3,381,201 | +0.16(+0.53%) |
| Nov 11, 2005 | 30.08 | 30.32 | 29.97 | 30.15 | 4,336,280 | +0.18(+0.60%) |
| Nov 10, 2005 | 28.82 | 29.98 | 28.74 | 29.97 | 7,893,669 | +0.47(+1.59%) |
| Nov 09, 2005 | 29.50 | 29.82 | 29.44 | 29.50 | 5,082,270 | +0.00(+0.00%) |
| Nov 08, 2005 | 30.40 | 30.50 | 29.43 | 29.50 | 7,092,417 | -0.91(-2.99%) |
| Nov 07, 2005 | 30.74 | 30.97 | 30.23 | 30.41 | 5,991,091 | +0.05(+0.16%) |
| Nov 04, 2005 | 30.37 | 30.58 | 30.10 | 30.36 | 6,550,632 | +0.93(+3.16%) |
| Nov 03, 2005 | 29.09 | 29.90 | 28.84 | 29.43 | 8,807,415 | +0.60(+2.08%) |
| Nov 02, 2005 | 28.37 | 29.04 | 28.26 | 28.83 | 6,876,950 | +0.68(+2.42%) |
| Nov 01, 2005 | 28.30 | 28.40 | 28.07 | 28.15 | 6,992,580 | -0.13(-0.46%) |
| Oct 31, 2005 | 28.00 | 28.49 | 27.70 | 28.28 | 7,554,399 | +0.47(+1.69%) |
| Oct 28, 2005 | 27.13 | 27.83 | 27.12 | 27.81 | 4,677,602 | +0.94(+3.50%) |
| Oct 27, 2005 | 27.58 | 27.90 | 26.87 | 26.87 | 4,680,715 | -0.80(-2.89%) |
| Oct 26, 2005 | 28.02 | 28.25 | 27.55 | 27.67 | 4,300,106 | -0.22(-0.79%) |
| Oct 25, 2005 | 28.00 | 28.10 | 27.55 | 27.89 | 5,667,096 | +0.00(+0.00%) |
| Oct 24, 2005 | 27.67 | 28.25 | 27.50 | 27.89 | 6,303,872 | +0.38(+1.40%) |
| Oct 21, 2005 | 27.49 | 27.62 | 27.20 | 27.50 | 3,804,811 | +0.41(+1.51%) |
| Oct 20, 2005 | 27.29 | 27.55 | 26.89 | 27.09 | 4,179,084 | -0.28(-1.00%) |
| Oct 19, 2005 | 26.33 | 27.37 | 26.15 | 27.37 | 4,618,071 | +1.07(+4.07%) |
| Oct 18, 2005 | 26.39 | 26.52 | 26.14 | 26.30 | 2,100,824 | -0.25(-0.92%) |
| Oct 17, 2005 | 26.30 | 26.66 | 26.22 | 26.55 | 2,053,482 | +0.10(+0.40%) |
| Oct 14, 2005 | 26.39 | 26.50 | 26.24 | 26.44 | 3,511,553 | -0.01(-0.04%) |
| Oct 13, 2005 | 25.44 | 26.58 | 25.42 | 26.45 | 5,496,666 | +1.09(+4.30%) |
| Oct 12, 2005 | 25.50 | 25.95 | 25.25 | 25.36 | 2,878,575 | -0.21(-0.82%) |
| Oct 11, 2005 | 25.64 | 25.82 | 25.48 | 25.57 | 2,218,640 | -0.09(-0.35%) |
| Oct 10, 2005 | 25.51 | 25.90 | 25.15 | 25.66 | 2,457,249 | +0.14(+0.55%) |
| Oct 07, 2005 | 25.88 | 25.92 | 25.39 | 25.52 | 2,830,201 | -0.31(-1.22%) |
| Oct 06, 2005 | 25.75 | 26.05 | 25.54 | 25.83 | 7,651,220 | +0.93(+3.73%) |
| Oct 05, 2005 | 25.23 | 25.30 | 24.86 | 24.91 | 2,664,819 | -0.36(-1.44%) |
| Oct 04, 2005 | 25.24 | 25.44 | 25.20 | 25.27 | 2,560,831 | +0.07(+0.28%) |
| Oct 03, 2005 | 25.10 | 25.24 | 24.92 | 25.20 | 3,111,732 | +0.15(+0.60%) |
| Sep 30, 2005 | 24.68 | 25.08 | 24.42 | 25.05 | 3,840,713 | +0.48(+1.97%) |
| Sep 29, 2005 | 23.98 | 24.58 | 23.77 | 24.57 | 4,078,960 | +0.58(+2.40%) |
| Sep 28, 2005 | 24.42 | 24.45 | 23.95 | 23.99 | 2,636,230 | -0.29(-1.17%) |
| Sep 27, 2005 | 24.49 | 24.56 | 24.15 | 24.27 | 2,242,580 | -0.05(-0.19%) |
| Sep 26, 2005 | 24.50 | 24.51 | 24.13 | 24.32 | 2,774,894 | +0.05(+0.21%) |
| Sep 23, 2005 | 24.27 | 24.48 | 24.17 | 24.27 | 2,717,447 | +0.11(+0.48%) |
| Sep 22, 2005 | 24.16 | 24.24 | 23.49 | 24.16 | 4,372,579 | +0.82(+3.51%) |
| Sep 21, 2005 | 23.29 | 23.55 | 23.06 | 23.33 | 4,044,417 | +0.25(+1.10%) |
| Sep 20, 2005 | 23.25 | 23.55 | 23.00 | 23.08 | 3,365,301 | -0.18(-0.77%) |
| Sep 19, 2005 | 23.50 | 23.62 | 23.18 | 23.26 | 2,564,184 | -0.23(-0.98%) |
| Sep 16, 2005 | 23.63 | 23.72 | 23.45 | 23.49 | 4,803,170 | -0.16(-0.66%) |
| Sep 15, 2005 | 23.58 | 23.74 | 23.43 | 23.64 | 2,722,367 | +0.07(+0.28%) |
| Sep 14, 2005 | 23.99 | 24.06 | 23.54 | 23.58 | 3,295,000 | -0.40(-1.67%) |
| Sep 13, 2005 | 24.15 | 24.24 | 23.94 | 23.98 | 3,275,518 | -0.25(-1.03%) |
| Sep 12, 2005 | 24.11 | 24.36 | 24.11 | 24.23 | 3,758,951 | +0.04(+0.14%) |
| Sep 09, 2005 | 24.24 | 24.27 | 24.06 | 24.20 | 1,884,320 | +0.09(+0.37%) |
| Sep 08, 2005 | 24.02 | 24.18 | 23.79 | 24.11 | 2,063,985 | -0.03(-0.12%) |
| Sep 07, 2005 | 24.21 | 24.32 | 23.96 | 24.14 | 3,002,925 | -0.13(-0.56%) |
| Sep 06, 2005 | 24.17 | 24.45 | 24.11 | 24.27 | 2,347,908 | +0.12(+0.50%) |
| Sep 02, 2005 | 24.50 | 24.54 | 24.12 | 24.15 | 1,880,767 | -0.19(-0.80%) |
