Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.93 | 25.34 | 24.77 | 25.25 | 93,978 | +0.26(+1.02%) |
Jan 30, 2006 | 25.25 | 25.37 | 24.84 | 25.00 | 50,525 | -0.03(-0.13%) |
Jan 27, 2006 | 25.06 | 25.29 | 24.71 | 25.03 | 154,257 | -0.03(-0.13%) |
Jan 26, 2006 | 24.69 | 25.16 | 24.62 | 25.06 | 66,241 | +0.53(+2.15%) |
Jan 25, 2006 | 24.02 | 25.01 | 24.01 | 24.53 | 215,515 | +0.62(+2.61%) |
Jan 24, 2006 | 23.42 | 23.97 | 23.14 | 23.91 | 165,250 | +0.68(+2.92%) |
Jan 23, 2006 | 22.98 | 23.81 | 22.86 | 23.23 | 109,567 | +0.31(+1.36%) |
Jan 20, 2006 | 22.68 | 22.95 | 22.38 | 22.92 | 162,202 | +0.38(+1.70%) |
Jan 19, 2006 | 21.85 | 22.78 | 21.85 | 22.54 | 138,281 | +0.66(+3.03%) |
Jan 18, 2006 | 22.34 | 22.34 | 21.38 | 21.87 | 193,965 | -0.55(-2.46%) |
Jan 17, 2006 | 22.41 | 22.97 | 21.98 | 22.43 | 68,746 | -0.13(-0.57%) |
Jan 13, 2006 | 23.27 | 23.27 | 22.46 | 22.55 | 115,607 | -0.56(-2.42%) |
Jan 12, 2006 | 23.37 | 23.65 | 23.09 | 23.11 | 76,077 | -0.34(-1.47%) |
Jan 11, 2006 | 23.61 | 23.93 | 23.44 | 23.46 | 90,480 | -0.22(-0.91%) |
Jan 10, 2006 | 23.66 | 23.78 | 23.58 | 23.67 | 61,422 | -0.26(-1.10%) |
Jan 09, 2006 | 23.35 | 24.00 | 23.18 | 23.94 | 91,936 | +0.52(+2.22%) |
Jan 06, 2006 | 23.77 | 23.98 | 23.38 | 23.42 | 121,371 | -0.41(-1.71%) |
Jan 05, 2006 | 23.68 | 23.98 | 23.68 | 23.82 | 70,204 | +0.13(+0.54%) |
Jan 04, 2006 | 23.94 | 24.12 | 23.58 | 23.70 | 95,386 | -0.10(-0.44%) |
Jan 03, 2006 | 23.38 | 24.00 | 22.86 | 23.80 | 138,626 | +0.74(+3.22%) |
Dec 30, 2005 | 23.41 | 23.49 | 23.02 | 23.06 | 77,222 | -0.31(-1.33%) |
Dec 29, 2005 | 23.82 | 23.82 | 23.22 | 23.37 | 62,731 | -0.28(-1.18%) |
Dec 28, 2005 | 23.17 | 23.81 | 22.78 | 23.65 | 64,941 | +0.44(+1.89%) |
Dec 27, 2005 | 23.77 | 24.34 | 22.98 | 23.21 | 125,378 | -0.56(-2.35%) |
Dec 23, 2005 | 24.26 | 24.26 | 23.72 | 23.77 | 38,351 | -0.32(-1.33%) |
Dec 22, 2005 | 24.27 | 24.30 | 23.92 | 24.09 | 79,571 | +0.06(+0.27%) |
Dec 21, 2005 | 23.92 | 24.53 | 23.86 | 24.02 | 85,518 | -0.02(-0.10%) |
Dec 20, 2005 | 24.99 | 24.99 | 24.05 | 24.05 | 111,604 | -0.73(-2.94%) |
Dec 19, 2005 | 25.84 | 25.84 | 24.57 | 24.77 | 70,265 | -0.79(-3.09%) |
Dec 16, 2005 | 25.49 | 26.00 | 25.39 | 25.57 | 178,729 | +0.15(+0.60%) |
Dec 15, 2005 | 26.13 | 26.19 | 24.89 | 25.41 | 85,108 | -0.52(-2.00%) |
Dec 14, 2005 | 25.53 | 26.32 | 25.41 | 25.93 | 139,786 | +0.53(+2.08%) |
Dec 13, 2005 | 24.73 | 25.44 | 24.47 | 25.41 | 85,997 | +0.30(+1.18%) |
Dec 12, 2005 | 25.53 | 25.71 | 25.06 | 25.11 | 52,755 | -0.34(-1.35%) |
Dec 09, 2005 | 25.17 | 25.53 | 24.96 | 25.45 | 66,255 | +0.50(+1.99%) |
Dec 08, 2005 | 24.79 | 25.24 | 24.61 | 24.96 | 76,075 | -0.26(-1.05%) |
Dec 07, 2005 | 25.37 | 25.41 | 25.04 | 25.22 | 74,656 | -0.07(-0.28%) |
Dec 06, 2005 | 25.25 | 25.47 | 25.07 | 25.29 | 93,561 | -0.03(-0.13%) |
Dec 05, 2005 | 25.43 | 25.55 | 24.97 | 25.33 | 55,484 | +0.03(+0.13%) |
Dec 02, 2005 | 25.47 | 25.65 | 24.94 | 25.29 | 64,980 | -0.18(-0.69%) |
Dec 01, 2005 | 24.69 | 25.53 | 24.69 | 25.47 | 99,852 | +1.14(+4.70%) |
Nov 30, 2005 | 24.53 | 24.67 | 23.47 | 24.33 | 225,894 | -0.06(-0.23%) |
Nov 29, 2005 | 24.26 | 24.96 | 24.10 | 24.38 | 64,251 | +0.15(+0.63%) |
Nov 28, 2005 | 24.77 | 24.85 | 24.11 | 24.23 | 114,646 | -0.70(-2.79%) |
Nov 25, 2005 | 25.07 | 25.16 | 24.61 | 24.93 | 43,209 | +0.05(+0.19%) |
Nov 23, 2005 | 25.37 | 25.41 | 24.77 | 24.88 | 46,801 | -0.62(-2.41%) |
Nov 22, 2005 | 25.85 | 25.89 | 25.28 | 25.49 | 101,911 | -0.30(-1.18%) |
Nov 21, 2005 | 24.72 | 25.93 | 24.72 | 25.80 | 223,441 | +0.98(+3.96%) |
Nov 18, 2005 | 24.16 | 24.92 | 23.98 | 24.81 | 133,318 | +1.01(+4.23%) |
Nov 17, 2005 | 23.11 | 23.82 | 23.11 | 23.81 | 300,613 | +1.47(+6.58%) |
Nov 16, 2005 | 24.18 | 24.43 | 22.00 | 22.34 | 562,892 | -1.87(-7.73%) |
Nov 15, 2005 | 24.71 | 25.17 | 24.10 | 24.21 | 104,350 | -0.60(-2.42%) |
Nov 14, 2005 | 25.72 | 25.72 | 24.42 | 24.81 | 96,095 | -0.90(-3.51%) |
Nov 11, 2005 | 25.14 | 25.78 | 25.02 | 25.71 | 60,026 | +0.40(+1.58%) |
Nov 10, 2005 | 25.50 | 25.67 | 24.33 | 25.31 | 159,687 | -0.19(-0.75%) |
Nov 09, 2005 | 25.06 | 25.91 | 24.09 | 25.50 | 155,903 | +0.45(+1.79%) |
Nov 08, 2005 | 26.16 | 26.16 | 24.61 | 25.05 | 151,424 | -1.09(-4.16%) |
Nov 07, 2005 | 26.41 | 26.49 | 25.94 | 26.14 | 88,900 | -0.03(-0.12%) |
Nov 04, 2005 | 25.78 | 26.17 | 25.53 | 26.17 | 124,840 | +0.65(+2.54%) |
Nov 03, 2005 | 25.91 | 26.36 | 25.19 | 25.53 | 172,581 | +0.01(+0.03%) |
Nov 02, 2005 | 24.57 | 25.61 | 24.38 | 25.52 | 198,107 | +1.27(+5.24%) |