Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.82 | 26.90 | 26.01 | 26.06 | 1,100,339 | -0.84(-3.12%) |
Jan 30, 2006 | 27.22 | 27.60 | 26.81 | 26.90 | 713,012 | -0.31(-1.14%) |
Jan 27, 2006 | 27.09 | 27.69 | 26.90 | 27.21 | 1,032,177 | +0.14(+0.52%) |
Jan 26, 2006 | 26.51 | 27.36 | 26.44 | 27.07 | 1,304,432 | +0.68(+2.58%) |
Jan 25, 2006 | 26.19 | 26.44 | 25.75 | 26.39 | 1,307,191 | +0.19(+0.73%) |
Jan 24, 2006 | 25.92 | 26.49 | 25.91 | 26.20 | 752,553 | +0.24(+0.92%) |
Jan 23, 2006 | 26.65 | 26.80 | 25.51 | 25.96 | 2,126,832 | -0.83(-3.10%) |
Jan 20, 2006 | 26.39 | 27.27 | 26.30 | 26.79 | 7,748,188 | -1.84(-6.43%) |
Jan 19, 2006 | 27.70 | 28.75 | 27.63 | 28.63 | 2,946,977 | +1.24(+4.53%) |
Jan 18, 2006 | 26.43 | 27.50 | 26.30 | 27.39 | 1,522,380 | +0.54(+2.01%) |
Jan 17, 2006 | 26.98 | 26.98 | 26.62 | 26.85 | 645,650 | -0.19(-0.70%) |
Jan 13, 2006 | 27.30 | 27.44 | 26.82 | 27.04 | 769,430 | -0.42(-1.53%) |
Jan 12, 2006 | 27.56 | 27.85 | 27.28 | 27.46 | 744,800 | -0.20(-0.72%) |
Jan 11, 2006 | 27.94 | 27.96 | 27.40 | 27.66 | 961,596 | -0.15(-0.54%) |
Jan 10, 2006 | 28.06 | 28.13 | 27.57 | 27.81 | 702,459 | -0.32(-1.14%) |
Jan 09, 2006 | 27.70 | 28.60 | 27.50 | 28.13 | 1,249,576 | +0.49(+1.77%) |
Jan 06, 2006 | 26.99 | 27.74 | 26.54 | 27.64 | 1,263,212 | +0.83(+3.10%) |
Jan 05, 2006 | 26.40 | 27.12 | 26.25 | 26.81 | 1,101,293 | +0.36(+1.36%) |
Jan 04, 2006 | 25.71 | 26.51 | 25.66 | 26.45 | 1,262,369 | +0.84(+3.28%) |
Jan 03, 2006 | 25.40 | 25.80 | 24.60 | 25.61 | 1,414,673 | +0.37(+1.47%) |
Dec 30, 2005 | 25.81 | 25.99 | 25.19 | 25.24 | 1,270,851 | -0.76(-2.92%) |
Dec 29, 2005 | 26.25 | 26.45 | 25.93 | 26.00 | 556,593 | -0.35(-1.33%) |
Dec 28, 2005 | 26.15 | 26.48 | 26.00 | 26.35 | 510,300 | +0.20(+0.76%) |
Dec 27, 2005 | 26.24 | 26.50 | 26.07 | 26.15 | 744,800 | -0.07(-0.27%) |
Dec 23, 2005 | 26.52 | 26.56 | 26.02 | 26.22 | 843,514 | -0.20(-0.76%) |
Dec 22, 2005 | 25.89 | 26.52 | 25.85 | 26.42 | 538,070 | +0.53(+2.05%) |
Dec 21, 2005 | 25.80 | 26.16 | 25.63 | 25.89 | 496,713 | +0.11(+0.43%) |
Dec 20, 2005 | 25.59 | 26.21 | 25.41 | 25.78 | 667,124 | +0.19(+0.74%) |
Dec 19, 2005 | 26.24 | 26.35 | 25.52 | 25.59 | 603,364 | -0.59(-2.25%) |
Dec 16, 2005 | 26.69 | 26.93 | 26.04 | 26.18 | 655,217 | -0.61(-2.28%) |
Dec 15, 2005 | 26.52 | 26.93 | 26.50 | 26.79 | 637,899 | +0.28(+1.05%) |
Dec 14, 2005 | 26.34 | 26.98 | 26.21 | 26.51 | 787,013 | +0.07(+0.27%) |
Dec 13, 2005 | 26.83 | 26.83 | 26.32 | 26.44 | 650,189 | -0.39(-1.45%) |
Dec 12, 2005 | 26.86 | 27.19 | 26.83 | 26.83 | 445,833 | -0.01(-0.04%) |
Dec 09, 2005 | 26.40 | 27.06 | 26.13 | 26.84 | 734,844 | +0.50(+1.90%) |
Dec 08, 2005 | 26.65 | 27.04 | 25.88 | 26.34 | 803,232 | -0.31(-1.16%) |
Dec 07, 2005 | 26.90 | 27.18 | 26.65 | 26.65 | 486,034 | -0.31(-1.15%) |
Dec 06, 2005 | 27.29 | 27.65 | 26.91 | 26.96 | 513,541 | -0.22(-0.81%) |
Dec 05, 2005 | 27.79 | 27.89 | 26.99 | 27.18 | 747,846 | -0.59(-2.12%) |
Dec 02, 2005 | 27.35 | 27.95 | 27.35 | 27.77 | 761,873 | +0.28(+1.02%) |
Dec 01, 2005 | 27.00 | 27.63 | 26.90 | 27.49 | 762,490 | +0.66(+2.46%) |
Nov 30, 2005 | 26.64 | 27.13 | 26.45 | 26.83 | 697,144 | +0.00(+0.00%) |
Nov 29, 2005 | 27.13 | 27.40 | 26.65 | 26.83 | 604,858 | -0.12(-0.45%) |
Nov 28, 2005 | 27.25 | 27.44 | 26.88 | 26.95 | 763,488 | -0.50(-1.82%) |
Nov 25, 2005 | 27.40 | 27.69 | 27.25 | 27.45 | 353,599 | +0.16(+0.59%) |
Nov 23, 2005 | 27.11 | 27.49 | 27.11 | 27.29 | 1,018,881 | +0.03(+0.11%) |
Nov 22, 2005 | 26.53 | 27.39 | 26.49 | 27.26 | 1,336,030 | +0.64(+2.40%) |
Nov 21, 2005 | 26.70 | 26.90 | 26.19 | 26.62 | 1,162,099 | -0.27(-1.00%) |
Nov 18, 2005 | 26.34 | 26.99 | 26.14 | 26.89 | 932,327 | +0.69(+2.63%) |
Nov 17, 2005 | 26.01 | 26.24 | 25.73 | 26.20 | 568,474 | +0.27(+1.04%) |
Nov 16, 2005 | 26.20 | 26.70 | 25.59 | 25.93 | 866,771 | -0.31(-1.18%) |
Nov 15, 2005 | 25.62 | 26.98 | 25.55 | 26.24 | 2,372,402 | +0.60(+2.34%) |
Nov 14, 2005 | 25.25 | 25.71 | 25.06 | 25.64 | 1,384,777 | +0.59(+2.36%) |
Nov 11, 2005 | 24.86 | 25.38 | 24.86 | 25.05 | 1,263,354 | +0.27(+1.09%) |
Nov 10, 2005 | 24.74 | 24.97 | 24.47 | 24.78 | 621,388 | +0.05(+0.20%) |
Nov 09, 2005 | 24.58 | 24.96 | 24.54 | 24.73 | 520,329 | +0.11(+0.45%) |
Nov 08, 2005 | 24.64 | 24.90 | 24.45 | 24.62 | 693,781 | +0.03(+0.12%) |
Nov 07, 2005 | 24.89 | 25.07 | 24.42 | 24.59 | 876,165 | -0.30(-1.21%) |
Nov 04, 2005 | 24.69 | 25.15 | 24.39 | 24.89 | 802,621 | +0.29(+1.18%) |
Nov 03, 2005 | 24.51 | 24.92 | 24.51 | 24.60 | 608,254 | +0.12(+0.49%) |
Nov 02, 2005 | 24.27 | 24.70 | 24.16 | 24.48 | 548,316 | +0.15(+0.62%) |