Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.18 | 25.18 | 25.04 | 25.06 | 14,536 | +0.00(+0.00%) |
Jan 30, 2006 | 25.35 | 25.35 | 25.06 | 25.06 | 6,709 | -0.21(-0.81%) |
Jan 27, 2006 | 25.22 | 25.36 | 25.22 | 25.26 | 23,482 | +0.00(+0.00%) |
Jan 26, 2006 | 25.40 | 25.47 | 25.26 | 25.26 | 19,009 | -0.13(-0.53%) |
Jan 25, 2006 | 25.29 | 25.71 | 25.24 | 25.40 | 17,332 | +0.09(+0.35%) |
Jan 24, 2006 | 25.40 | 25.49 | 25.26 | 25.31 | 17,332 | +0.13(+0.53%) |
Jan 23, 2006 | 25.35 | 25.40 | 25.17 | 25.17 | 50,878 | -0.22(-0.88%) |
Jan 20, 2006 | 25.44 | 25.44 | 25.22 | 25.40 | 35,223 | +0.22(+0.89%) |
Jan 19, 2006 | 25.26 | 25.40 | 25.17 | 25.17 | 51,996 | -0.18(-0.71%) |
Jan 18, 2006 | 25.40 | 25.58 | 25.22 | 25.35 | 67,651 | -0.22(-0.87%) |
Jan 17, 2006 | 25.40 | 25.76 | 25.28 | 25.58 | 44,169 | +0.00(+0.00%) |
Jan 13, 2006 | 26.25 | 26.43 | 25.58 | 25.58 | 169,968 | -0.64(-2.45%) |
Jan 12, 2006 | 26.29 | 26.47 | 26.11 | 26.22 | 14,536 | +0.10(+0.40%) |
Jan 11, 2006 | 26.27 | 26.27 | 26.11 | 26.11 | 25,159 | -0.15(-0.57%) |
Jan 10, 2006 | 26.29 | 26.29 | 26.26 | 26.27 | 3,354 | -0.12(-0.45%) |
Jan 09, 2006 | 26.38 | 26.38 | 26.38 | 26.38 | 2,795 | -0.09(-0.33%) |
Jan 06, 2006 | 26.65 | 26.65 | 26.38 | 26.47 | 9,504 | -0.21(-0.80%) |
Jan 05, 2006 | 26.25 | 26.74 | 26.02 | 26.68 | 25,718 | +0.30(+1.15%) |
Jan 04, 2006 | 26.38 | 26.38 | 26.25 | 26.38 | 3,354 | +0.02(+0.07%) |
Jan 03, 2006 | 26.65 | 26.68 | 26.34 | 26.36 | 11,182 | -0.29(-1.07%) |
Dec 30, 2005 | 25.93 | 26.65 | 25.93 | 26.65 | 44,169 | +0.72(+2.76%) |
Dec 29, 2005 | 25.71 | 25.93 | 25.67 | 25.93 | 35,223 | +0.09(+0.35%) |
Dec 28, 2005 | 25.58 | 25.84 | 25.49 | 25.84 | 46,405 | +0.27(+1.05%) |
Dec 27, 2005 | 25.58 | 25.72 | 24.59 | 25.58 | 46,405 | -0.15(-0.59%) |
Dec 23, 2005 | 25.76 | 25.76 | 25.67 | 25.73 | 8,386 | -0.21(-0.79%) |
Dec 22, 2005 | 26.02 | 26.06 | 25.84 | 25.93 | 4,472 | -0.18(-0.68%) |
Dec 21, 2005 | 25.58 | 26.29 | 25.40 | 26.11 | 22,923 | +0.36(+1.38%) |
Dec 20, 2005 | 25.67 | 25.76 | 25.40 | 25.76 | 27,396 | -0.09(-0.35%) |
Dec 19, 2005 | 26.11 | 26.38 | 25.84 | 25.84 | 18,450 | -0.45(-1.70%) |
Dec 16, 2005 | 26.47 | 26.52 | 26.20 | 26.29 | 12,300 | -0.27(-1.01%) |
Dec 15, 2005 | 26.74 | 26.74 | 26.47 | 26.56 | 38,578 | -0.22(-0.83%) |
Dec 14, 2005 | 26.74 | 26.78 | 26.65 | 26.78 | 17,332 | -0.04(-0.17%) |
Dec 13, 2005 | 26.74 | 26.83 | 26.65 | 26.83 | 9,504 | +0.00(+0.00%) |
Dec 12, 2005 | 26.47 | 26.83 | 26.29 | 26.83 | 19,568 | +0.18(+0.67%) |
Dec 09, 2005 | 26.74 | 26.83 | 26.65 | 26.65 | 4,472 | -0.18(-0.67%) |
Dec 08, 2005 | 26.74 | 26.92 | 26.74 | 26.83 | 32,428 | +0.00(+0.00%) |
Dec 07, 2005 | 27.01 | 27.01 | 26.74 | 26.83 | 41,932 | -0.01(-0.03%) |
Dec 06, 2005 | 27.19 | 27.19 | 26.84 | 26.84 | 5,591 | -0.35(-1.28%) |
Dec 05, 2005 | 27.19 | 27.19 | 26.89 | 27.18 | 15,654 | +0.18(+0.66%) |
Dec 02, 2005 | 27.10 | 27.19 | 27.01 | 27.01 | 3,354 | -0.09(-0.33%) |
Dec 01, 2005 | 27.50 | 27.50 | 27.10 | 27.10 | 7,827 | -0.36(-1.30%) |
Nov 30, 2005 | 27.37 | 27.55 | 27.14 | 27.45 | 14,536 | +0.27(+0.99%) |
Nov 29, 2005 | 26.87 | 27.19 | 26.74 | 27.19 | 11,182 | +0.22(+0.83%) |
Nov 28, 2005 | 26.83 | 27.11 | 26.83 | 26.96 | 14,536 | -0.22(-0.82%) |
Nov 25, 2005 | 27.01 | 27.19 | 26.81 | 27.19 | 9,504 | -0.09(-0.33%) |
Nov 23, 2005 | 26.83 | 27.37 | 26.83 | 27.28 | 19,568 | +0.45(+1.67%) |
Nov 22, 2005 | 26.83 | 26.83 | 26.78 | 26.83 | 7,827 | +0.00(+0.00%) |
Nov 21, 2005 | 26.65 | 26.83 | 26.47 | 26.83 | 12,300 | +0.27(+1.01%) |
Nov 18, 2005 | 27.10 | 27.10 | 26.56 | 26.56 | 6,709 | -0.54(-1.98%) |
Nov 17, 2005 | 27.01 | 27.54 | 27.01 | 27.10 | 21,805 | +0.00(+0.00%) |
Nov 16, 2005 | 26.65 | 27.19 | 26.65 | 27.10 | 20,127 | +0.63(+2.36%) |
Nov 15, 2005 | 26.45 | 26.65 | 26.43 | 26.47 | 10,623 | +0.04(+0.17%) |
Nov 14, 2005 | 26.31 | 26.51 | 26.11 | 26.43 | 15,095 | -0.06(-0.24%) |
Nov 11, 2005 | 26.56 | 27.01 | 26.47 | 26.49 | 10,063 | +0.11(+0.41%) |
Nov 10, 2005 | 27.01 | 27.01 | 26.29 | 26.38 | 32,987 | -0.38(-1.42%) |
Nov 09, 2005 | 27.01 | 27.01 | 26.38 | 26.76 | 22,923 | -0.51(-1.88%) |
Nov 08, 2005 | 26.87 | 27.40 | 26.87 | 27.28 | 31,309 | +0.45(+1.67%) |
Nov 07, 2005 | 26.29 | 26.83 | 25.94 | 26.83 | 19,568 | +0.54(+2.04%) |
Nov 04, 2005 | 26.11 | 26.56 | 26.02 | 26.29 | 24,600 | +0.31(+1.21%) |
Nov 03, 2005 | 26.11 | 26.11 | 25.71 | 25.98 | 20,686 | -0.26(-1.00%) |
Nov 02, 2005 | 26.72 | 26.83 | 26.20 | 26.24 | 29,073 | -0.48(-1.81%) |