Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.28 | 23.59 | 22.78 | 23.58 | 931,518 | +0.47(+2.04%) |
Jan 30, 2006 | 22.73 | 23.13 | 22.57 | 23.11 | 603,517 | +0.35(+1.52%) |
Jan 27, 2006 | 22.60 | 22.80 | 22.52 | 22.76 | 216,772 | +0.16(+0.71%) |
Jan 26, 2006 | 22.64 | 22.73 | 22.40 | 22.60 | 430,374 | -0.03(-0.15%) |
Jan 25, 2006 | 22.58 | 22.68 | 22.48 | 22.63 | 345,367 | -0.04(-0.19%) |
Jan 24, 2006 | 22.52 | 22.73 | 22.52 | 22.68 | 497,716 | +0.13(+0.60%) |
Jan 23, 2006 | 22.52 | 22.62 | 22.40 | 22.54 | 577,477 | +0.10(+0.45%) |
Jan 20, 2006 | 22.63 | 22.63 | 22.18 | 22.44 | 593,212 | -0.04(-0.19%) |
Jan 19, 2006 | 22.36 | 22.57 | 22.31 | 22.48 | 344,819 | +0.23(+1.02%) |
Jan 18, 2006 | 21.67 | 22.50 | 21.67 | 22.25 | 690,232 | +0.42(+1.93%) |
Jan 17, 2006 | 22.19 | 22.52 | 21.75 | 21.83 | 751,837 | -0.30(-1.37%) |
Jan 13, 2006 | 22.59 | 22.59 | 21.92 | 22.14 | 267,488 | -0.29(-1.31%) |
Jan 12, 2006 | 22.81 | 23.09 | 22.40 | 22.43 | 563,404 | -0.38(-1.66%) |
Jan 11, 2006 | 22.36 | 22.81 | 22.20 | 22.81 | 438,222 | +0.46(+2.07%) |
Jan 10, 2006 | 22.65 | 22.73 | 22.14 | 22.35 | 367,136 | -0.30(-1.34%) |
Jan 09, 2006 | 23.08 | 23.17 | 22.52 | 22.65 | 661,193 | -0.52(-2.25%) |
Jan 06, 2006 | 23.17 | 23.56 | 23.09 | 23.17 | 509,974 | +0.00(+0.00%) |
Jan 05, 2006 | 24.32 | 24.42 | 22.83 | 23.17 | 1,149,816 | -1.34(-5.46%) |
Jan 04, 2006 | 24.73 | 24.76 | 22.94 | 24.51 | 1,184,785 | -0.35(-1.39%) |
Jan 03, 2006 | 25.42 | 25.49 | 24.78 | 24.86 | 1,311,335 | -0.85(-3.31%) |
Dec 30, 2005 | 26.24 | 26.27 | 25.68 | 25.71 | 239,811 | -0.51(-1.96%) |
Dec 29, 2005 | 26.37 | 26.44 | 26.20 | 26.22 | 138,244 | -0.03(-0.10%) |
Dec 28, 2005 | 26.44 | 26.44 | 26.12 | 26.25 | 346,189 | +0.03(+0.10%) |
Dec 27, 2005 | 26.33 | 26.68 | 26.17 | 26.22 | 220,896 | -0.11(-0.42%) |
Dec 23, 2005 | 26.37 | 26.51 | 26.24 | 26.33 | 163,338 | -0.04(-0.16%) |
Dec 22, 2005 | 26.32 | 26.80 | 26.21 | 26.37 | 227,450 | +0.05(+0.19%) |
Dec 21, 2005 | 26.36 | 26.44 | 26.19 | 26.32 | 516,016 | +0.15(+0.58%) |
Dec 20, 2005 | 26.27 | 26.75 | 26.17 | 26.17 | 545,182 | -0.39(-1.46%) |
Dec 19, 2005 | 26.78 | 26.82 | 26.15 | 26.56 | 367,457 | +0.03(+0.13%) |
Dec 16, 2005 | 26.94 | 27.03 | 26.51 | 26.52 | 318,602 | -0.33(-1.22%) |
Dec 15, 2005 | 26.68 | 26.87 | 26.25 | 26.85 | 318,229 | +0.03(+0.09%) |
Dec 14, 2005 | 26.80 | 27.17 | 26.68 | 26.83 | 233,444 | -0.11(-0.41%) |
Dec 13, 2005 | 26.99 | 27.11 | 26.53 | 26.94 | 264,984 | -0.05(-0.19%) |
Dec 12, 2005 | 27.37 | 27.45 | 26.94 | 26.99 | 265,726 | -0.51(-1.84%) |
Dec 09, 2005 | 27.00 | 27.64 | 26.79 | 27.49 | 326,351 | +0.49(+1.81%) |
Dec 08, 2005 | 27.10 | 27.28 | 26.62 | 27.00 | 435,036 | +0.03(+0.12%) |
Dec 07, 2005 | 27.60 | 27.96 | 26.58 | 26.97 | 662,341 | -0.71(-2.56%) |
Dec 06, 2005 | 26.99 | 29.86 | 26.99 | 27.68 | 1,123,968 | +0.70(+2.59%) |
Dec 05, 2005 | 26.52 | 27.58 | 26.52 | 26.98 | 975,613 | -2.28(-7.80%) |
Dec 02, 2005 | 29.21 | 29.47 | 29.02 | 29.26 | 211,225 | -0.12(-0.40%) |
Dec 01, 2005 | 29.98 | 30.24 | 28.98 | 29.38 | 461,458 | -0.61(-2.05%) |
Nov 30, 2005 | 29.71 | 30.41 | 29.47 | 29.99 | 311,232 | +0.54(+1.83%) |
Nov 29, 2005 | 28.92 | 29.63 | 28.81 | 29.45 | 254,573 | +0.81(+2.82%) |
Nov 28, 2005 | 29.41 | 29.73 | 28.56 | 28.65 | 476,595 | -0.43(-1.48%) |
Nov 25, 2005 | 28.06 | 29.09 | 27.99 | 29.08 | 169,322 | +1.19(+4.26%) |
Nov 23, 2005 | 27.58 | 28.06 | 27.58 | 27.89 | 217,483 | +0.23(+0.82%) |
Nov 22, 2005 | 27.35 | 27.86 | 27.21 | 27.66 | 309,929 | +0.17(+0.61%) |
Nov 21, 2005 | 26.62 | 27.75 | 26.62 | 27.49 | 342,972 | +0.80(+3.00%) |
Nov 18, 2005 | 27.75 | 27.75 | 26.54 | 26.69 | 429,379 | -0.93(-3.35%) |
Nov 17, 2005 | 28.03 | 28.42 | 27.52 | 27.62 | 270,829 | -0.29(-1.06%) |
Nov 16, 2005 | 27.60 | 28.14 | 27.33 | 27.91 | 233,561 | +0.30(+1.10%) |
Nov 15, 2005 | 27.20 | 27.98 | 27.11 | 27.61 | 286,592 | +0.25(+0.92%) |
Nov 14, 2005 | 28.00 | 28.22 | 27.25 | 27.36 | 414,147 | -0.79(-2.81%) |
Nov 11, 2005 | 28.21 | 28.58 | 28.01 | 28.15 | 159,683 | -0.09(-0.33%) |
Nov 10, 2005 | 28.44 | 28.76 | 28.01 | 28.24 | 270,738 | -0.03(-0.09%) |
Nov 09, 2005 | 28.20 | 28.84 | 28.06 | 28.27 | 154,336 | +0.07(+0.24%) |
Nov 08, 2005 | 27.58 | 28.31 | 27.43 | 28.20 | 311,417 | +0.39(+1.39%) |
Nov 07, 2005 | 28.54 | 28.63 | 27.60 | 27.81 | 259,638 | -0.61(-2.16%) |
Nov 04, 2005 | 28.16 | 28.54 | 28.13 | 28.43 | 184,379 | +0.11(+0.39%) |
Nov 03, 2005 | 28.83 | 29.02 | 28.16 | 28.32 | 273,784 | -0.24(-0.83%) |
Nov 02, 2005 | 28.78 | 29.16 | 28.46 | 28.55 | 264,673 | -0.27(-0.94%) |