Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.07 | 28.47 | 27.05 | 28.39 | 360,670 | +1.40(+5.20%) |
Jan 30, 2006 | 27.44 | 27.44 | 26.81 | 26.98 | 113,386 | -0.50(-1.82%) |
Jan 27, 2006 | 26.58 | 27.65 | 26.50 | 27.48 | 303,806 | +1.01(+3.81%) |
Jan 26, 2006 | 25.54 | 26.48 | 25.40 | 26.48 | 159,538 | +1.06(+4.18%) |
Jan 25, 2006 | 25.67 | 25.67 | 25.20 | 25.41 | 185,748 | -0.16(-0.62%) |
Jan 24, 2006 | 25.01 | 25.57 | 24.98 | 25.57 | 135,835 | +0.65(+2.61%) |
Jan 23, 2006 | 24.93 | 25.01 | 24.70 | 24.92 | 97,204 | -0.01(-0.04%) |
Jan 20, 2006 | 25.27 | 25.27 | 24.90 | 24.93 | 133,214 | -0.23(-0.91%) |
Jan 19, 2006 | 25.11 | 25.33 | 24.58 | 25.16 | 184,038 | +0.11(+0.42%) |
Jan 18, 2006 | 24.92 | 25.17 | 24.79 | 25.05 | 150,193 | +0.04(+0.18%) |
Jan 17, 2006 | 25.27 | 25.27 | 24.88 | 25.01 | 104,269 | -0.39(-1.55%) |
Jan 13, 2006 | 25.49 | 25.51 | 25.36 | 25.40 | 76,692 | -0.13(-0.52%) |
Jan 12, 2006 | 25.98 | 26.02 | 25.37 | 25.54 | 100,053 | -0.53(-2.02%) |
Jan 11, 2006 | 26.08 | 26.19 | 25.97 | 26.06 | 132,416 | -0.02(-0.07%) |
Jan 10, 2006 | 25.67 | 26.19 | 25.67 | 26.08 | 101,990 | +0.26(+1.02%) |
Jan 09, 2006 | 25.62 | 25.93 | 25.58 | 25.82 | 82,162 | +0.18(+0.72%) |
Jan 06, 2006 | 25.93 | 25.99 | 25.49 | 25.63 | 116,234 | -0.43(-1.65%) |
Jan 05, 2006 | 26.41 | 26.41 | 25.62 | 26.06 | 312,011 | -0.45(-1.69%) |
Jan 04, 2006 | 26.00 | 26.56 | 26.00 | 26.51 | 330,699 | +0.58(+2.23%) |
Jan 03, 2006 | 24.79 | 26.00 | 24.52 | 25.93 | 834,270 | -0.08(-0.30%) |
Dec 30, 2005 | 26.28 | 26.31 | 26.00 | 26.01 | 87,746 | -0.36(-1.36%) |
Dec 29, 2005 | 26.33 | 26.48 | 25.90 | 26.37 | 149,624 | +0.18(+0.70%) |
Dec 28, 2005 | 26.49 | 26.80 | 26.12 | 26.19 | 129,681 | -0.31(-1.16%) |
Dec 27, 2005 | 27.26 | 27.26 | 26.43 | 26.49 | 100,395 | -0.75(-2.74%) |
Dec 23, 2005 | 26.68 | 27.38 | 26.68 | 27.24 | 99,141 | +0.56(+2.11%) |
Dec 22, 2005 | 26.76 | 26.84 | 25.99 | 26.68 | 302,552 | -0.17(-0.62%) |
Dec 21, 2005 | 26.53 | 27.00 | 26.41 | 26.84 | 161,931 | +0.21(+0.79%) |
Dec 20, 2005 | 26.81 | 26.85 | 25.93 | 26.63 | 291,613 | -0.04(-0.16%) |
Dec 19, 2005 | 26.90 | 26.91 | 26.42 | 26.68 | 188,482 | -0.22(-0.82%) |
Dec 16, 2005 | 27.12 | 27.29 | 26.83 | 26.90 | 176,403 | -0.22(-0.81%) |
Dec 15, 2005 | 27.19 | 27.25 | 26.81 | 27.12 | 252,754 | -0.15(-0.55%) |
Dec 14, 2005 | 26.76 | 27.34 | 26.42 | 27.26 | 581,744 | -0.79(-2.82%) |
Dec 13, 2005 | 27.61 | 28.25 | 27.57 | 28.05 | 375,712 | +0.45(+1.62%) |
Dec 12, 2005 | 27.20 | 27.73 | 27.13 | 27.61 | 222,897 | +0.40(+1.48%) |
Dec 09, 2005 | 26.92 | 27.23 | 26.90 | 27.20 | 244,321 | +0.46(+1.71%) |
Dec 08, 2005 | 26.55 | 26.96 | 26.35 | 26.75 | 194,750 | +0.21(+0.79%) |
Dec 07, 2005 | 26.06 | 26.59 | 26.06 | 26.54 | 337,993 | +0.30(+1.14%) |
Dec 06, 2005 | 25.45 | 26.55 | 25.45 | 26.24 | 483,514 | +1.01(+4.00%) |
Dec 05, 2005 | 25.01 | 25.54 | 24.83 | 25.23 | 299,589 | +0.70(+2.86%) |
Dec 02, 2005 | 24.75 | 25.07 | 24.31 | 24.53 | 556,674 | -0.39(-1.58%) |
Dec 01, 2005 | 25.19 | 25.24 | 24.61 | 24.92 | 288,194 | -0.09(-0.35%) |
Nov 30, 2005 | 25.21 | 25.27 | 24.83 | 25.01 | 383,575 | -0.41(-1.62%) |
Nov 29, 2005 | 25.71 | 25.98 | 25.39 | 25.42 | 178,112 | -0.16(-0.62%) |
Nov 28, 2005 | 26.19 | 26.24 | 25.05 | 25.58 | 198,511 | -0.47(-1.82%) |
Nov 25, 2005 | 25.84 | 26.07 | 25.74 | 26.05 | 76,236 | +0.17(+0.64%) |
Nov 23, 2005 | 26.11 | 26.14 | 25.62 | 25.89 | 230,646 | -0.23(-0.87%) |
Nov 22, 2005 | 25.25 | 26.28 | 25.05 | 26.12 | 727,266 | +0.82(+3.26%) |
Nov 21, 2005 | 24.11 | 25.33 | 24.09 | 25.29 | 557,016 | +1.18(+4.88%) |
Nov 18, 2005 | 23.96 | 24.22 | 23.78 | 24.11 | 271,442 | +0.26(+1.10%) |
Nov 17, 2005 | 22.99 | 23.89 | 22.99 | 23.85 | 570,235 | +1.03(+4.50%) |
Nov 16, 2005 | 22.77 | 22.96 | 22.18 | 22.82 | 284,547 | +0.01(+0.04%) |
Nov 15, 2005 | 23.24 | 23.25 | 22.73 | 22.82 | 479,298 | -0.04(-0.15%) |
Nov 14, 2005 | 22.61 | 22.90 | 22.61 | 22.85 | 277,824 | +0.25(+1.09%) |
Nov 11, 2005 | 22.51 | 22.95 | 22.50 | 22.61 | 145,635 | +0.01(+0.04%) |
Nov 10, 2005 | 22.18 | 22.84 | 21.99 | 22.60 | 168,996 | +0.42(+1.90%) |
Nov 09, 2005 | 22.11 | 22.38 | 22.11 | 22.18 | 169,566 | +0.07(+0.32%) |
Nov 08, 2005 | 22.11 | 22.56 | 21.95 | 22.11 | 251,956 | +0.00(+0.00%) |
Nov 07, 2005 | 22.20 | 22.29 | 21.89 | 22.11 | 65,752 | -0.01(-0.04%) |
Nov 04, 2005 | 21.94 | 22.59 | 21.77 | 22.11 | 152,358 | +0.09(+0.40%) |
Nov 03, 2005 | 20.93 | 22.59 | 20.91 | 22.03 | 659,006 | +1.23(+5.91%) |
Nov 02, 2005 | 20.27 | 20.91 | 20.23 | 20.80 | 208,653 | +0.53(+2.60%) |