Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.87 | 25.92 | 24.73 | 25.51 | 729,402 | +0.53(+2.12%) |
Jan 30, 2006 | 24.95 | 25.08 | 24.68 | 24.98 | 316,409 | +0.06(+0.23%) |
Jan 27, 2006 | 24.10 | 24.97 | 23.78 | 24.92 | 535,421 | +0.98(+4.11%) |
Jan 26, 2006 | 23.73 | 24.11 | 23.20 | 23.94 | 599,325 | +0.17(+0.71%) |
Jan 25, 2006 | 23.64 | 23.91 | 23.40 | 23.77 | 438,658 | +0.19(+0.81%) |
Jan 24, 2006 | 23.66 | 23.86 | 23.45 | 23.58 | 513,321 | +0.04(+0.17%) |
Jan 23, 2006 | 24.27 | 24.47 | 23.42 | 23.54 | 749,832 | -0.56(-2.31%) |
Jan 20, 2006 | 25.01 | 25.12 | 23.88 | 24.10 | 903,610 | -1.04(-4.14%) |
Jan 19, 2006 | 25.31 | 25.31 | 24.63 | 25.14 | 321,162 | -0.12(-0.49%) |
Jan 18, 2006 | 25.59 | 25.79 | 25.23 | 25.26 | 335,205 | -0.46(-1.79%) |
Jan 17, 2006 | 24.86 | 26.37 | 24.34 | 25.72 | 516,622 | -0.30(-1.15%) |
Jan 13, 2006 | 26.41 | 26.41 | 25.91 | 26.02 | 182,809 | -0.21(-0.79%) |
Jan 12, 2006 | 25.17 | 26.44 | 25.17 | 26.23 | 547,333 | +1.04(+4.13%) |
Jan 11, 2006 | 25.07 | 25.56 | 24.85 | 25.19 | 249,236 | +0.07(+0.29%) |
Jan 10, 2006 | 25.46 | 25.71 | 24.96 | 25.12 | 337,949 | -0.48(-1.87%) |
Jan 09, 2006 | 25.88 | 26.01 | 25.46 | 25.59 | 374,336 | -0.27(-1.04%) |
Jan 06, 2006 | 25.31 | 26.34 | 25.23 | 25.86 | 785,274 | +0.60(+2.38%) |
Jan 05, 2006 | 24.30 | 25.28 | 24.20 | 25.26 | 410,906 | +0.92(+3.79%) |
Jan 04, 2006 | 23.52 | 24.37 | 23.50 | 24.34 | 382,524 | +0.83(+3.54%) |
Jan 03, 2006 | 23.57 | 23.85 | 23.11 | 23.51 | 474,906 | -0.25(-1.07%) |
Dec 30, 2005 | 23.81 | 23.82 | 23.42 | 23.76 | 176,010 | -0.13(-0.56%) |
Dec 29, 2005 | 23.91 | 24.10 | 23.64 | 23.89 | 123,617 | -0.02(-0.09%) |
Dec 28, 2005 | 23.60 | 24.18 | 23.25 | 23.92 | 489,866 | +0.36(+1.53%) |
Dec 27, 2005 | 24.61 | 24.64 | 23.48 | 23.56 | 509,333 | -0.90(-3.68%) |
Dec 23, 2005 | 24.98 | 24.98 | 24.24 | 24.46 | 306,640 | -0.42(-1.67%) |
Dec 22, 2005 | 24.72 | 24.96 | 24.47 | 24.87 | 481,876 | +0.39(+1.61%) |
Dec 21, 2005 | 23.85 | 24.48 | 23.57 | 24.48 | 491,836 | +0.85(+3.59%) |
Dec 20, 2005 | 23.21 | 24.22 | 23.06 | 23.63 | 683,746 | +0.06(+0.26%) |
Dec 19, 2005 | 24.07 | 24.18 | 22.83 | 23.57 | 3,088,430 | -2.33(-9.01%) |
Dec 16, 2005 | 24.91 | 25.96 | 24.37 | 25.90 | 1,230,973 | +1.09(+4.37%) |
Dec 15, 2005 | 25.71 | 25.97 | 24.80 | 24.82 | 658,504 | -0.90(-3.50%) |
Dec 14, 2005 | 26.23 | 26.23 | 25.59 | 25.72 | 244,653 | -0.55(-2.08%) |
Dec 13, 2005 | 25.56 | 26.38 | 25.54 | 26.26 | 499,902 | +0.55(+2.12%) |
Dec 12, 2005 | 25.83 | 26.07 | 25.56 | 25.72 | 405,520 | -0.13(-0.52%) |
Dec 09, 2005 | 25.56 | 26.00 | 25.49 | 25.85 | 205,702 | +0.20(+0.77%) |
Dec 08, 2005 | 25.31 | 26.29 | 25.31 | 25.66 | 306,897 | +0.25(+0.97%) |
Dec 07, 2005 | 25.71 | 25.72 | 25.19 | 25.41 | 310,665 | -0.14(-0.55%) |
Dec 06, 2005 | 25.39 | 25.86 | 25.17 | 25.55 | 554,346 | +0.29(+1.14%) |
Dec 05, 2005 | 25.19 | 25.82 | 25.10 | 25.26 | 353,442 | -0.11(-0.44%) |
Dec 02, 2005 | 26.31 | 26.39 | 25.19 | 25.37 | 442,266 | -0.81(-3.09%) |
Dec 01, 2005 | 25.03 | 26.81 | 24.96 | 26.18 | 1,496,174 | +1.22(+4.89%) |
Nov 30, 2005 | 24.24 | 25.09 | 24.13 | 24.96 | 856,322 | +0.68(+2.78%) |
Nov 29, 2005 | 23.84 | 24.32 | 23.83 | 24.29 | 287,381 | +0.48(+2.03%) |
Nov 28, 2005 | 23.49 | 23.89 | 23.48 | 23.80 | 423,408 | +0.32(+1.37%) |
Nov 25, 2005 | 23.62 | 23.62 | 23.37 | 23.48 | 124,132 | +0.03(+0.12%) |
Nov 23, 2005 | 23.03 | 23.63 | 22.89 | 23.46 | 358,494 | +0.38(+1.66%) |
Nov 22, 2005 | 22.60 | 23.28 | 22.49 | 23.07 | 311,522 | +0.40(+1.76%) |
Nov 21, 2005 | 22.76 | 22.76 | 22.26 | 22.67 | 483,656 | -0.48(-2.07%) |
Nov 18, 2005 | 22.93 | 23.50 | 22.65 | 23.15 | 558,238 | +0.33(+1.45%) |
Nov 17, 2005 | 22.67 | 22.86 | 22.42 | 22.82 | 369,153 | +0.21(+0.92%) |
Nov 16, 2005 | 22.52 | 22.67 | 22.09 | 22.61 | 370,956 | +0.08(+0.35%) |
Nov 15, 2005 | 22.56 | 22.84 | 22.24 | 22.53 | 314,293 | +0.19(+0.86%) |
Nov 14, 2005 | 22.84 | 23.02 | 22.27 | 22.34 | 351,002 | -0.44(-1.93%) |
Nov 11, 2005 | 22.80 | 23.38 | 22.54 | 22.78 | 279,648 | -0.03(-0.15%) |
Nov 10, 2005 | 21.84 | 23.00 | 21.84 | 22.82 | 530,089 | +0.98(+4.48%) |
Nov 09, 2005 | 22.02 | 22.27 | 21.60 | 21.84 | 598,389 | -0.20(-0.92%) |
Nov 08, 2005 | 22.52 | 22.89 | 22.00 | 22.04 | 1,047,100 | -0.57(-2.51%) |
Nov 07, 2005 | 22.89 | 23.00 | 22.50 | 22.61 | 350,784 | -0.23(-1.01%) |
Nov 04, 2005 | 23.10 | 23.22 | 22.29 | 22.84 | 780,314 | -0.28(-1.19%) |
Nov 03, 2005 | 24.29 | 24.29 | 23.05 | 23.11 | 748,402 | -1.18(-4.84%) |
Nov 02, 2005 | 23.11 | 24.59 | 23.08 | 24.29 | 851,861 | +1.15(+4.96%) |