Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.95 | 24.03 | 23.18 | 23.36 | 1,659,821 | -0.64(-2.66%) |
Jan 30, 2006 | 25.02 | 25.02 | 23.94 | 24.00 | 886,504 | -0.96(-3.85%) |
Jan 27, 2006 | 25.89 | 25.90 | 24.83 | 24.96 | 342,424 | -0.93(-3.59%) |
Jan 26, 2006 | 25.85 | 26.21 | 25.76 | 25.89 | 577,385 | +0.04(+0.15%) |
Jan 25, 2006 | 25.90 | 26.27 | 25.54 | 25.85 | 378,982 | -0.05(-0.18%) |
Jan 24, 2006 | 25.23 | 26.12 | 25.07 | 25.90 | 362,719 | +0.80(+3.19%) |
Jan 23, 2006 | 25.40 | 25.60 | 24.78 | 25.10 | 325,901 | -0.30(-1.18%) |
Jan 20, 2006 | 26.36 | 26.39 | 25.02 | 25.40 | 335,398 | -0.78(-2.97%) |
Jan 19, 2006 | 25.86 | 26.26 | 25.56 | 26.17 | 193,329 | +0.38(+1.46%) |
Jan 18, 2006 | 25.56 | 25.86 | 25.52 | 25.80 | 189,426 | +0.07(+0.27%) |
Jan 17, 2006 | 25.74 | 25.94 | 25.56 | 25.73 | 297,279 | -0.21(-0.80%) |
Jan 13, 2006 | 26.09 | 26.10 | 25.70 | 25.93 | 176,546 | -0.08(-0.33%) |
Jan 12, 2006 | 26.06 | 26.11 | 25.90 | 26.02 | 202,826 | -0.17(-0.65%) |
Jan 11, 2006 | 26.13 | 26.27 | 25.87 | 26.19 | 186,173 | +0.11(+0.41%) |
Jan 10, 2006 | 26.06 | 26.25 | 25.83 | 26.08 | 250,053 | -0.02(-0.06%) |
Jan 09, 2006 | 26.10 | 26.31 | 25.50 | 26.10 | 400,839 | +0.04(+0.15%) |
Jan 06, 2006 | 25.98 | 26.36 | 25.83 | 26.06 | 476,037 | +0.11(+0.41%) |
Jan 05, 2006 | 25.88 | 26.07 | 25.79 | 25.95 | 652,193 | +0.00(+0.00%) |
Jan 04, 2006 | 25.38 | 25.96 | 25.36 | 25.95 | 382,235 | +0.58(+2.30%) |
Jan 03, 2006 | 25.44 | 25.66 | 24.65 | 25.36 | 446,634 | -0.02(-0.09%) |
Dec 30, 2005 | 25.50 | 25.70 | 25.31 | 25.39 | 152,347 | -0.19(-0.75%) |
Dec 29, 2005 | 25.60 | 25.70 | 25.41 | 25.58 | 223,512 | +0.02(+0.06%) |
Dec 28, 2005 | 25.73 | 25.80 | 25.51 | 25.56 | 215,446 | -0.08(-0.33%) |
Dec 27, 2005 | 25.83 | 25.96 | 25.47 | 25.65 | 237,953 | -0.18(-0.71%) |
Dec 23, 2005 | 25.81 | 25.97 | 25.76 | 25.83 | 301,052 | +0.02(+0.09%) |
Dec 22, 2005 | 25.56 | 25.91 | 25.56 | 25.81 | 195,410 | +0.25(+0.99%) |
Dec 21, 2005 | 25.54 | 25.67 | 25.22 | 25.56 | 372,087 | +0.17(+0.67%) |
Dec 20, 2005 | 25.79 | 25.90 | 25.22 | 25.39 | 564,765 | -0.35(-1.37%) |
Dec 19, 2005 | 26.95 | 26.99 | 25.66 | 25.74 | 790,230 | -1.40(-5.15%) |
Dec 16, 2005 | 27.31 | 27.35 | 27.06 | 27.14 | 423,086 | -0.22(-0.81%) |
Dec 15, 2005 | 27.37 | 27.40 | 27.02 | 27.36 | 283,618 | -0.08(-0.31%) |
Dec 14, 2005 | 27.56 | 27.69 | 27.29 | 27.45 | 308,728 | -0.07(-0.25%) |
Dec 13, 2005 | 27.71 | 27.78 | 27.30 | 27.52 | 504,399 | -0.26(-0.94%) |
Dec 12, 2005 | 27.90 | 27.96 | 27.61 | 27.78 | 368,314 | -0.15(-0.55%) |
Dec 09, 2005 | 28.43 | 28.43 | 27.89 | 27.93 | 592,997 | -0.66(-2.31%) |
Dec 08, 2005 | 28.80 | 29.43 | 28.44 | 28.59 | 305,866 | -0.21(-0.72%) |
Dec 07, 2005 | 28.59 | 29.89 | 28.59 | 28.80 | 520,531 | +0.16(+0.56%) |
Dec 06, 2005 | 29.25 | 29.25 | 28.53 | 28.64 | 264,624 | -0.65(-2.23%) |
Dec 05, 2005 | 29.59 | 29.59 | 29.08 | 29.29 | 146,362 | -0.26(-0.88%) |
Dec 02, 2005 | 29.21 | 29.55 | 29.14 | 29.55 | 98,746 | +0.31(+1.05%) |
Dec 01, 2005 | 28.82 | 29.58 | 28.82 | 29.25 | 304,565 | +0.61(+2.12%) |
Nov 30, 2005 | 28.70 | 29.12 | 28.48 | 28.64 | 506,611 | +0.10(+0.35%) |
Nov 29, 2005 | 28.21 | 28.69 | 28.21 | 28.54 | 297,149 | +0.33(+1.17%) |
Nov 28, 2005 | 28.49 | 28.52 | 27.67 | 28.21 | 562,294 | -0.27(-0.94%) |
Nov 25, 2005 | 28.44 | 28.59 | 28.33 | 28.48 | 74,677 | +0.04(+0.14%) |
Nov 23, 2005 | 27.63 | 28.87 | 27.63 | 28.44 | 368,444 | +0.86(+3.12%) |
Nov 22, 2005 | 27.19 | 27.67 | 27.13 | 27.58 | 291,555 | +0.77(+2.87%) |
Nov 21, 2005 | 26.98 | 27.03 | 26.54 | 26.81 | 656,486 | -0.18(-0.68%) |
Nov 18, 2005 | 27.09 | 27.16 | 26.92 | 26.99 | 372,997 | +0.15(+0.57%) |
Nov 17, 2005 | 26.36 | 26.94 | 26.36 | 26.84 | 310,159 | +0.45(+1.69%) |
Nov 16, 2005 | 26.63 | 26.79 | 25.98 | 26.39 | 198,403 | -0.17(-0.64%) |
Nov 15, 2005 | 26.90 | 27.10 | 26.44 | 26.56 | 263,583 | -0.35(-1.29%) |
Nov 14, 2005 | 26.79 | 26.99 | 26.71 | 26.91 | 762,778 | +0.12(+0.46%) |
Nov 11, 2005 | 26.89 | 26.96 | 26.67 | 26.79 | 308,728 | -0.12(-0.43%) |
Nov 10, 2005 | 26.36 | 26.90 | 26.14 | 26.90 | 267,096 | +0.46(+1.74%) |
Nov 09, 2005 | 26.40 | 26.75 | 26.18 | 26.44 | 179,928 | +0.02(+0.09%) |
Nov 08, 2005 | 26.36 | 26.63 | 26.03 | 26.42 | 407,994 | -0.02(-0.09%) |
Nov 07, 2005 | 26.49 | 26.63 | 26.19 | 26.44 | 484,884 | +0.06(+0.23%) |
Nov 04, 2005 | 26.56 | 26.57 | 26.10 | 26.38 | 552,926 | -0.08(-0.29%) |
Nov 03, 2005 | 26.47 | 26.78 | 26.20 | 26.46 | 343,855 | +0.18(+0.67%) |
Nov 02, 2005 | 25.79 | 26.30 | 25.79 | 26.28 | 362,719 | +0.40(+1.54%) |