Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.95 | 35.59 | 33.63 | 35.37 | 52,182 | +1.54(+4.55%) |
Jan 30, 2006 | 33.26 | 33.99 | 33.20 | 33.83 | 28,161 | -0.12(-0.35%) |
Jan 27, 2006 | 33.85 | 33.95 | 33.72 | 33.95 | 41,065 | +0.05(+0.15%) |
Jan 26, 2006 | 33.50 | 33.90 | 33.23 | 33.90 | 21,471 | +0.50(+1.50%) |
Jan 25, 2006 | 33.10 | 33.42 | 32.66 | 33.40 | 23,847 | +0.22(+0.66%) |
Jan 24, 2006 | 32.60 | 33.23 | 32.53 | 33.18 | 26,476 | +0.58(+1.78%) |
Jan 23, 2006 | 32.88 | 32.90 | 32.42 | 32.60 | 24,931 | -0.44(-1.33%) |
Jan 20, 2006 | 32.64 | 33.20 | 32.60 | 33.04 | 28,037 | +0.15(+0.46%) |
Jan 19, 2006 | 32.60 | 32.97 | 32.35 | 32.89 | 19,881 | +0.35(+1.08%) |
Jan 18, 2006 | 32.19 | 32.60 | 32.00 | 32.54 | 23,977 | -0.06(-0.18%) |
Jan 17, 2006 | 32.84 | 32.84 | 32.36 | 32.60 | 36,974 | -0.15(-0.46%) |
Jan 13, 2006 | 33.12 | 33.12 | 32.70 | 32.75 | 15,864 | -0.15(-0.46%) |
Jan 12, 2006 | 33.04 | 33.70 | 32.79 | 32.90 | 28,200 | +0.00(+0.00%) |
Jan 11, 2006 | 33.02 | 33.05 | 32.69 | 32.90 | 32,698 | -0.13(-0.39%) |
Jan 10, 2006 | 32.62 | 33.24 | 32.62 | 33.03 | 51,857 | +0.03(+0.09%) |
Jan 09, 2006 | 32.96 | 33.00 | 32.43 | 33.00 | 30,549 | -0.17(-0.51%) |
Jan 06, 2006 | 33.45 | 33.60 | 33.14 | 33.17 | 18,443 | -0.23(-0.69%) |
Jan 05, 2006 | 33.32 | 33.42 | 33.22 | 33.40 | 6,028 | +0.26(+0.78%) |
Jan 04, 2006 | 32.76 | 33.14 | 32.44 | 33.14 | 32,958 | +0.23(+0.70%) |
Jan 03, 2006 | 32.50 | 33.00 | 32.05 | 32.91 | 39,027 | +0.65(+2.01%) |
Dec 30, 2005 | 32.31 | 32.89 | 32.00 | 32.26 | 69,890 | -0.19(-0.59%) |
Dec 29, 2005 | 32.98 | 32.99 | 32.35 | 32.45 | 35,249 | -0.53(-1.61%) |
Dec 28, 2005 | 33.00 | 33.08 | 32.86 | 32.98 | 45,700 | +0.02(+0.06%) |
Dec 27, 2005 | 33.70 | 33.79 | 32.96 | 32.96 | 44,200 | -0.94(-2.77%) |
Dec 23, 2005 | 33.54 | 33.92 | 33.54 | 33.90 | 4,193 | +0.36(+1.07%) |
Dec 22, 2005 | 33.26 | 33.59 | 33.26 | 33.54 | 100,688 | +0.13(+0.39%) |
Dec 21, 2005 | 32.89 | 33.74 | 32.86 | 33.41 | 70,497 | +0.43(+1.30%) |
Dec 20, 2005 | 32.39 | 33.36 | 32.39 | 32.98 | 18,592 | +0.45(+1.38%) |
Dec 19, 2005 | 34.11 | 34.11 | 32.40 | 32.53 | 29,970 | -1.31(-3.87%) |
Dec 16, 2005 | 33.88 | 34.14 | 33.77 | 33.84 | 67,134 | -0.16(-0.47%) |
Dec 15, 2005 | 34.14 | 34.26 | 33.44 | 34.00 | 55,846 | +0.13(+0.38%) |
Dec 14, 2005 | 33.96 | 34.28 | 33.76 | 33.87 | 23,137 | +0.05(+0.15%) |
Dec 13, 2005 | 33.75 | 34.08 | 33.72 | 33.82 | 29,260 | +0.06(+0.18%) |
Dec 12, 2005 | 34.39 | 34.39 | 33.58 | 33.76 | 29,551 | -0.46(-1.33%) |
Dec 09, 2005 | 33.34 | 34.55 | 33.20 | 34.22 | 36,340 | +0.71(+2.10%) |
Dec 08, 2005 | 33.06 | 33.72 | 33.03 | 33.51 | 29,648 | +0.53(+1.61%) |
Dec 07, 2005 | 33.19 | 33.25 | 32.81 | 32.98 | 33,476 | -0.37(-1.11%) |
Dec 06, 2005 | 33.37 | 33.70 | 33.16 | 33.35 | 58,149 | +0.35(+1.06%) |
Dec 05, 2005 | 34.53 | 34.53 | 33.00 | 33.00 | 72,391 | -1.62(-4.68%) |
Dec 02, 2005 | 34.80 | 34.80 | 34.37 | 34.62 | 33,943 | +0.08(+0.23%) |
Dec 01, 2005 | 33.87 | 34.79 | 33.78 | 34.54 | 23,329 | +0.78(+2.31%) |
Nov 30, 2005 | 33.72 | 33.97 | 33.54 | 33.76 | 27,559 | +0.11(+0.33%) |
Nov 29, 2005 | 33.76 | 33.97 | 33.26 | 33.65 | 31,088 | +0.15(+0.45%) |
Nov 28, 2005 | 33.76 | 34.31 | 33.30 | 33.50 | 38,280 | -0.40(-1.18%) |
Nov 25, 2005 | 34.60 | 34.60 | 33.64 | 33.90 | 28,610 | -0.59(-1.71%) |
Nov 23, 2005 | 34.11 | 34.61 | 34.11 | 34.49 | 10,398 | +0.11(+0.32%) |
Nov 22, 2005 | 34.89 | 34.89 | 33.88 | 34.38 | 30,544 | -0.26(-0.75%) |
Nov 21, 2005 | 35.48 | 35.48 | 34.50 | 34.64 | 30,391 | -0.27(-0.77%) |
Nov 18, 2005 | 34.61 | 35.41 | 34.39 | 34.91 | 26,621 | +0.76(+2.23%) |
Nov 17, 2005 | 34.37 | 34.37 | 33.68 | 34.15 | 30,144 | +0.12(+0.35%) |
Nov 16, 2005 | 34.00 | 34.12 | 33.82 | 34.03 | 26,973 | +0.01(+0.03%) |
Nov 15, 2005 | 34.50 | 34.64 | 33.73 | 34.02 | 49,134 | -0.41(-1.19%) |
Nov 14, 2005 | 34.07 | 34.71 | 34.07 | 34.43 | 14,652 | +0.34(+1.00%) |
Nov 11, 2005 | 34.13 | 34.50 | 33.58 | 34.09 | 55,621 | -0.51(-1.47%) |
Nov 10, 2005 | 34.65 | 34.79 | 34.39 | 34.60 | 31,780 | -0.30(-0.86%) |
Nov 09, 2005 | 34.89 | 35.14 | 34.54 | 34.90 | 32,828 | +0.21(+0.61%) |
Nov 08, 2005 | 35.26 | 35.28 | 34.25 | 34.69 | 77,997 | -0.66(-1.87%) |
Nov 07, 2005 | 34.39 | 35.69 | 34.39 | 35.35 | 26,597 | +1.11(+3.24%) |
Nov 04, 2005 | 34.51 | 34.61 | 33.90 | 34.24 | 15,562 | -0.33(-0.95%) |
Nov 03, 2005 | 33.87 | 35.09 | 33.86 | 34.57 | 37,480 | +1.32(+3.97%) |
Nov 02, 2005 | 33.23 | 34.45 | 33.23 | 33.25 | 234,270 | +0.19(+0.57%) |