Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.06 | 28.46 | 28.02 | 28.33 | 63,473 | +0.31(+1.12%) |
Jan 30, 2006 | 28.15 | 28.17 | 27.98 | 28.01 | 38,597 | -0.05(-0.19%) |
Jan 27, 2006 | 27.97 | 28.14 | 27.92 | 28.07 | 34,358 | +0.06(+0.22%) |
Jan 26, 2006 | 27.43 | 28.01 | 27.41 | 28.00 | 22,310 | +0.25(+0.90%) |
Jan 25, 2006 | 27.59 | 27.87 | 27.59 | 27.75 | 16,732 | +0.21(+0.75%) |
Jan 24, 2006 | 27.70 | 27.83 | 27.42 | 27.55 | 18,182 | -0.33(-1.19%) |
Jan 23, 2006 | 27.58 | 28.15 | 27.58 | 27.88 | 19,967 | +0.18(+0.65%) |
Jan 20, 2006 | 28.10 | 28.10 | 27.57 | 27.70 | 27,330 | -0.32(-1.15%) |
Jan 19, 2006 | 26.37 | 28.32 | 26.37 | 28.02 | 102,962 | +2.03(+7.79%) |
Jan 18, 2006 | 25.95 | 26.04 | 25.77 | 26.00 | 145,687 | +0.13(+0.52%) |
Jan 17, 2006 | 25.73 | 26.00 | 25.73 | 25.86 | 20,860 | +0.22(+0.84%) |
Jan 13, 2006 | 25.77 | 25.77 | 25.50 | 25.65 | 13,386 | +0.01(+0.04%) |
Jan 12, 2006 | 25.56 | 25.78 | 25.56 | 25.64 | 26,772 | +0.00(+0.00%) |
Jan 11, 2006 | 26.19 | 26.19 | 25.55 | 25.64 | 29,672 | -0.56(-2.12%) |
Jan 10, 2006 | 26.33 | 26.38 | 26.05 | 26.19 | 36,365 | -0.13(-0.51%) |
Jan 09, 2006 | 26.77 | 26.82 | 26.32 | 26.33 | 10,151 | -0.35(-1.31%) |
Jan 06, 2006 | 26.89 | 26.91 | 26.66 | 26.68 | 26,103 | -0.08(-0.30%) |
Jan 05, 2006 | 26.89 | 26.89 | 26.76 | 26.76 | 18,963 | -0.22(-0.80%) |
Jan 04, 2006 | 26.89 | 26.98 | 26.67 | 26.97 | 16,398 | -0.06(-0.23%) |
Jan 03, 2006 | 26.89 | 27.04 | 26.53 | 27.04 | 32,015 | +0.26(+0.97%) |
Dec 30, 2005 | 26.45 | 26.89 | 26.22 | 26.78 | 31,346 | +0.42(+1.60%) |
Dec 29, 2005 | 26.36 | 26.45 | 26.25 | 26.36 | 17,959 | +0.00(+0.00%) |
Dec 28, 2005 | 26.31 | 26.44 | 26.25 | 26.36 | 16,509 | +0.04(+0.17%) |
Dec 27, 2005 | 26.45 | 26.45 | 26.24 | 26.31 | 5,242 | -0.07(-0.27%) |
Dec 23, 2005 | 26.45 | 26.45 | 26.24 | 26.38 | 5,354 | -0.06(-0.24%) |
Dec 22, 2005 | 26.22 | 26.45 | 26.18 | 26.45 | 34,023 | +0.31(+1.20%) |
Dec 21, 2005 | 26.15 | 26.43 | 26.09 | 26.13 | 32,796 | +0.07(+0.28%) |
Dec 20, 2005 | 26.00 | 26.12 | 26.00 | 26.06 | 16,955 | +0.08(+0.31%) |
Dec 19, 2005 | 26.03 | 26.03 | 25.87 | 25.98 | 8,254 | -0.04(-0.14%) |
Dec 16, 2005 | 25.95 | 26.01 | 25.88 | 26.01 | 39,935 | +0.06(+0.24%) |
Dec 15, 2005 | 25.82 | 25.95 | 25.68 | 25.95 | 18,517 | +0.00(+0.00%) |
Dec 14, 2005 | 26.09 | 26.14 | 25.94 | 25.95 | 25,991 | -0.30(-1.16%) |
Dec 13, 2005 | 26.20 | 26.44 | 26.19 | 26.26 | 25,545 | -0.08(-0.31%) |
Dec 12, 2005 | 26.38 | 26.38 | 26.09 | 26.34 | 13,497 | -0.01(-0.03%) |
Dec 09, 2005 | 26.39 | 26.39 | 26.20 | 26.35 | 17,513 | -0.01(-0.03%) |
Dec 08, 2005 | 26.40 | 26.40 | 26.22 | 26.36 | 40,716 | +0.04(+0.17%) |
Dec 07, 2005 | 26.57 | 26.67 | 26.25 | 26.31 | 22,087 | -0.12(-0.44%) |
Dec 06, 2005 | 26.31 | 26.45 | 26.27 | 26.43 | 10,151 | -0.24(-0.91%) |
Dec 05, 2005 | 26.58 | 26.80 | 26.45 | 26.67 | 35,250 | +0.22(+0.85%) |
Dec 02, 2005 | 26.67 | 26.67 | 26.09 | 26.45 | 31,346 | -0.32(-1.21%) |
Dec 01, 2005 | 26.45 | 26.90 | 26.45 | 26.77 | 27,664 | +0.45(+1.70%) |
Nov 30, 2005 | 26.03 | 26.53 | 26.01 | 26.32 | 34,692 | +0.20(+0.75%) |
Nov 29, 2005 | 26.00 | 26.22 | 26.00 | 26.12 | 44,620 | +0.08(+0.31%) |
Nov 28, 2005 | 25.86 | 26.14 | 25.86 | 26.04 | 46,628 | +0.09(+0.35%) |
Nov 25, 2005 | 25.28 | 25.95 | 25.10 | 25.95 | 27,888 | +0.76(+3.02%) |
Nov 23, 2005 | 24.52 | 25.19 | 24.52 | 25.19 | 37,927 | +0.72(+2.93%) |
Nov 22, 2005 | 23.93 | 24.47 | 23.93 | 24.47 | 24,095 | +0.72(+3.02%) |
Nov 21, 2005 | 23.62 | 23.80 | 23.53 | 23.76 | 7,362 | +0.27(+1.14%) |
Nov 18, 2005 | 23.53 | 23.62 | 23.08 | 23.49 | 132,412 | +0.09(+0.38%) |
Nov 17, 2005 | 22.90 | 23.44 | 22.86 | 23.40 | 30,565 | +0.13(+0.54%) |
Nov 16, 2005 | 23.35 | 23.53 | 23.08 | 23.27 | 6,916 | -0.17(-0.73%) |
Nov 15, 2005 | 24.07 | 24.02 | 23.40 | 23.44 | 12,270 | -0.62(-2.57%) |
Nov 14, 2005 | 24.65 | 24.87 | 24.04 | 24.06 | 3,235 | -0.46(-1.86%) |
Nov 11, 2005 | 24.20 | 24.52 | 23.93 | 24.52 | 13,051 | +0.54(+2.24%) |
Nov 10, 2005 | 23.98 | 23.99 | 23.76 | 23.98 | 7,585 | -0.03(-0.11%) |
Nov 09, 2005 | 24.11 | 24.20 | 23.85 | 24.01 | 10,709 | -0.20(-0.81%) |
Nov 08, 2005 | 24.83 | 24.83 | 24.16 | 24.20 | 19,298 | -0.74(-2.98%) |
Nov 07, 2005 | 24.97 | 24.97 | 24.71 | 24.95 | 5,577 | -0.02(-0.07%) |
Nov 04, 2005 | 24.88 | 25.06 | 24.79 | 24.97 | 11,155 | -0.04(-0.18%) |
Nov 03, 2005 | 25.10 | 25.10 | 24.83 | 25.01 | 6,693 | +0.00(+0.00%) |
Nov 02, 2005 | 25.10 | 25.10 | 24.79 | 25.01 | 15,617 | -0.07(-0.29%) |