Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.50 | 26.89 | 26.50 | 26.50 | 6,007 | +0.14(+0.53%) |
Jan 30, 2006 | 26.22 | 26.49 | 26.20 | 26.36 | 970 | +0.27(+1.03%) |
Jan 27, 2006 | 26.01 | 26.17 | 25.90 | 26.09 | 15,023 | +0.09(+0.35%) |
Jan 26, 2006 | 26.10 | 26.21 | 26.00 | 26.00 | 3,810 | -0.18(-0.69%) |
Jan 25, 2006 | 26.19 | 26.28 | 26.12 | 26.18 | 1,240 | -0.26(-0.98%) |
Jan 24, 2006 | 26.01 | 26.44 | 25.88 | 26.44 | 2,050 | +0.29(+1.11%) |
Jan 23, 2006 | 25.93 | 26.15 | 25.90 | 26.15 | 3,290 | +0.25(+0.97%) |
Jan 20, 2006 | 25.02 | 26.50 | 23.97 | 25.90 | 24,122 | +0.27(+1.05%) |
Jan 19, 2006 | 25.79 | 25.79 | 25.52 | 25.63 | 4,796 | -0.32(-1.23%) |
Jan 18, 2006 | 26.83 | 26.83 | 25.66 | 25.95 | 4,930 | -0.63(-2.37%) |
Jan 17, 2006 | 25.00 | 26.68 | 25.00 | 26.58 | 8,377 | +0.32(+1.22%) |
Jan 13, 2006 | 26.28 | 26.53 | 26.17 | 26.26 | 18,806 | -0.38(-1.43%) |
Jan 12, 2006 | 24.73 | 26.82 | 24.73 | 26.64 | 6,000 | +0.28(+1.06%) |
Jan 11, 2006 | 25.62 | 26.49 | 25.53 | 26.36 | 10,700 | +1.09(+4.31%) |
Jan 10, 2006 | 24.48 | 25.62 | 24.33 | 25.27 | 26,495 | +0.91(+3.74%) |
Jan 09, 2006 | 24.67 | 24.67 | 24.08 | 24.36 | 12,235 | +0.11(+0.45%) |
Jan 06, 2006 | 24.33 | 24.37 | 24.20 | 24.25 | 20,437 | -0.04(-0.16%) |
Jan 05, 2006 | 24.24 | 24.37 | 24.13 | 24.29 | 6,000 | -0.25(-1.02%) |
Jan 04, 2006 | 24.42 | 24.68 | 24.28 | 24.54 | 9,470 | +0.25(+1.03%) |
Jan 03, 2006 | 23.60 | 24.30 | 23.60 | 24.29 | 63,386 | +0.49(+2.06%) |
Dec 30, 2005 | 23.83 | 23.95 | 23.62 | 23.80 | 28,915 | +0.20(+0.85%) |
Dec 29, 2005 | 23.48 | 23.73 | 23.48 | 23.60 | 18,876 | -0.21(-0.88%) |
Dec 28, 2005 | 24.00 | 24.01 | 23.64 | 23.81 | 25,400 | +0.07(+0.29%) |
Dec 27, 2005 | 23.84 | 24.88 | 23.52 | 23.74 | 13,500 | -0.15(-0.63%) |
Dec 23, 2005 | 23.55 | 24.50 | 23.55 | 23.89 | 5,863 | +0.03(+0.13%) |
Dec 22, 2005 | 23.70 | 24.06 | 23.63 | 23.86 | 5,743 | +0.19(+0.80%) |
Dec 21, 2005 | 23.17 | 23.76 | 23.17 | 23.67 | 5,199 | +0.24(+1.02%) |
Dec 20, 2005 | 23.50 | 23.85 | 23.27 | 23.43 | 10,868 | -0.26(-1.10%) |
Dec 19, 2005 | 23.43 | 24.15 | 23.43 | 23.69 | 5,500 | -0.20(-0.84%) |
Dec 16, 2005 | 23.49 | 23.96 | 23.48 | 23.89 | 12,023 | +0.29(+1.23%) |
Dec 15, 2005 | 24.00 | 24.00 | 23.32 | 23.60 | 29,172 | -0.36(-1.50%) |
Dec 14, 2005 | 23.99 | 24.00 | 23.00 | 23.96 | 19,698 | +0.72(+3.10%) |
Dec 13, 2005 | 23.30 | 23.39 | 23.24 | 23.24 | 20,995 | -0.07(-0.30%) |
Dec 12, 2005 | 24.01 | 24.02 | 23.26 | 23.31 | 32,633 | -0.70(-2.92%) |
Dec 09, 2005 | 23.83 | 24.16 | 23.83 | 24.01 | 9,469 | -0.12(-0.50%) |
Dec 08, 2005 | 24.13 | 24.31 | 24.00 | 24.13 | 15,032 | +0.05(+0.21%) |
Dec 07, 2005 | 24.60 | 24.60 | 23.95 | 24.08 | 5,600 | -0.60(-2.43%) |
Dec 06, 2005 | 24.93 | 25.09 | 24.68 | 24.68 | 2,720 | -0.31(-1.24%) |
Dec 05, 2005 | 24.60 | 24.99 | 24.60 | 24.99 | 10,828 | +0.41(+1.67%) |
Dec 02, 2005 | 24.12 | 24.65 | 24.12 | 24.58 | 14,100 | +0.30(+1.24%) |
Dec 01, 2005 | 24.25 | 24.37 | 23.95 | 24.28 | 14,313 | +0.00(+0.00%) |
Nov 30, 2005 | 24.25 | 25.20 | 24.06 | 24.28 | 26,740 | +0.10(+0.41%) |
Nov 29, 2005 | 24.28 | 24.51 | 24.05 | 24.18 | 4,300 | -0.33(-1.35%) |
Nov 28, 2005 | 24.58 | 24.63 | 24.41 | 24.51 | 9,440 | -0.09(-0.37%) |
Nov 25, 2005 | 26.24 | 26.24 | 24.37 | 24.60 | 21,381 | -0.15(-0.61%) |
Nov 23, 2005 | 24.71 | 24.75 | 24.63 | 24.75 | 3,540 | +0.27(+1.10%) |
Nov 22, 2005 | 23.85 | 24.50 | 23.84 | 24.48 | 8,475 | +0.44(+1.83%) |
Nov 21, 2005 | 23.99 | 24.07 | 23.78 | 24.04 | 8,621 | +0.22(+0.92%) |
Nov 18, 2005 | 23.53 | 24.00 | 23.53 | 23.82 | 22,800 | +0.02(+0.08%) |
Nov 17, 2005 | 23.41 | 24.50 | 23.22 | 23.80 | 18,210 | +0.68(+2.94%) |
Nov 16, 2005 | 23.25 | 23.39 | 23.00 | 23.12 | 10,950 | -0.26(-1.11%) |
Nov 15, 2005 | 23.50 | 23.75 | 23.23 | 23.38 | 17,920 | -0.46(-1.93%) |
Nov 14, 2005 | 24.31 | 24.31 | 23.25 | 23.84 | 39,925 | -0.05(-0.21%) |
Nov 11, 2005 | 24.16 | 24.16 | 23.75 | 23.89 | 6,600 | +0.15(+0.63%) |
Nov 10, 2005 | 24.85 | 24.85 | 23.74 | 23.74 | 11,540 | -0.30(-1.25%) |
Nov 09, 2005 | 23.99 | 24.44 | 23.71 | 24.04 | 19,420 | +0.12(+0.50%) |
Nov 08, 2005 | 24.73 | 24.73 | 23.92 | 23.92 | 23,858 | -0.52(-2.13%) |
Nov 07, 2005 | 24.12 | 24.44 | 23.89 | 24.44 | 10,690 | +0.17(+0.70%) |
Nov 04, 2005 | 24.58 | 24.62 | 24.15 | 24.27 | 4,311 | -0.23(-0.94%) |
Nov 03, 2005 | 24.20 | 24.97 | 24.07 | 24.50 | 15,570 | +0.33(+1.37%) |
Nov 02, 2005 | 24.68 | 24.84 | 24.11 | 24.17 | 3,585 | -0.22(-0.90%) |