Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.58 | 27.58 | 27.10 | 27.36 | 26,897 | -0.19(-0.71%) |
Jan 30, 2006 | 27.97 | 28.10 | 27.32 | 27.55 | 30,175 | -0.50(-1.80%) |
Jan 27, 2006 | 27.24 | 28.14 | 26.88 | 28.06 | 37,747 | +0.82(+3.02%) |
Jan 26, 2006 | 26.55 | 27.23 | 26.28 | 27.23 | 45,545 | +0.69(+2.60%) |
Jan 25, 2006 | 26.46 | 26.54 | 26.34 | 26.54 | 15,483 | +0.01(+0.03%) |
Jan 24, 2006 | 25.93 | 26.54 | 25.79 | 26.54 | 34,696 | +0.59(+2.29%) |
Jan 23, 2006 | 25.88 | 26.02 | 25.68 | 25.94 | 16,726 | +0.02(+0.07%) |
Jan 20, 2006 | 26.54 | 26.54 | 25.91 | 25.93 | 18,873 | -0.61(-2.30%) |
Jan 19, 2006 | 25.93 | 26.54 | 25.92 | 26.54 | 15,370 | +0.62(+2.39%) |
Jan 18, 2006 | 25.62 | 25.93 | 25.62 | 25.92 | 18,873 | +0.24(+0.93%) |
Jan 17, 2006 | 26.03 | 26.06 | 25.61 | 25.68 | 16,274 | -0.44(-1.69%) |
Jan 13, 2006 | 25.82 | 26.18 | 25.82 | 26.12 | 21,021 | +0.46(+1.79%) |
Jan 12, 2006 | 25.95 | 26.06 | 25.66 | 25.66 | 12,431 | -0.38(-1.46%) |
Jan 11, 2006 | 25.96 | 26.07 | 25.69 | 26.04 | 30,853 | +0.09(+0.34%) |
Jan 10, 2006 | 25.31 | 26.06 | 25.29 | 25.95 | 19,212 | +0.58(+2.27%) |
Jan 09, 2006 | 25.00 | 25.53 | 25.00 | 25.38 | 8,928 | +0.45(+1.81%) |
Jan 06, 2006 | 24.53 | 24.93 | 24.41 | 24.93 | 23,055 | +0.40(+1.62%) |
Jan 05, 2006 | 24.33 | 24.70 | 24.29 | 24.53 | 20,795 | +0.17(+0.69%) |
Jan 04, 2006 | 23.95 | 24.62 | 23.94 | 24.36 | 17,065 | +0.41(+1.70%) |
Jan 03, 2006 | 24.51 | 24.51 | 23.64 | 23.95 | 26,219 | -0.61(-2.49%) |
Dec 30, 2005 | 24.51 | 24.72 | 24.36 | 24.56 | 19,325 | -0.02(-0.07%) |
Dec 29, 2005 | 24.93 | 24.93 | 24.42 | 24.58 | 22,038 | -0.35(-1.42%) |
Dec 28, 2005 | 23.96 | 24.94 | 23.91 | 24.93 | 30,175 | +1.04(+4.37%) |
Dec 27, 2005 | 24.58 | 24.58 | 23.89 | 23.89 | 14,466 | -0.73(-2.95%) |
Dec 23, 2005 | 24.63 | 24.68 | 24.47 | 24.62 | 2,938 | +0.07(+0.29%) |
Dec 22, 2005 | 24.31 | 24.60 | 24.13 | 24.55 | 20,681 | +0.11(+0.43%) |
Dec 21, 2005 | 24.24 | 24.50 | 24.11 | 24.44 | 10,510 | +0.11(+0.44%) |
Dec 20, 2005 | 24.29 | 24.43 | 24.11 | 24.33 | 28,028 | -0.03(-0.11%) |
Dec 19, 2005 | 24.88 | 24.88 | 24.24 | 24.36 | 21,812 | -0.59(-2.38%) |
Dec 16, 2005 | 25.04 | 25.11 | 24.60 | 24.95 | 93,690 | -0.09(-0.35%) |
Dec 15, 2005 | 25.55 | 25.55 | 24.75 | 25.04 | 17,743 | -0.56(-2.18%) |
Dec 14, 2005 | 25.55 | 25.82 | 25.53 | 25.60 | 12,770 | +0.04(+0.17%) |
Dec 13, 2005 | 25.39 | 25.55 | 25.31 | 25.55 | 17,291 | -0.04(-0.17%) |
Dec 12, 2005 | 25.57 | 25.66 | 25.34 | 25.60 | 14,353 | +0.03(+0.10%) |
Dec 09, 2005 | 25.32 | 25.57 | 25.08 | 25.57 | 8,702 | +0.31(+1.23%) |
Dec 08, 2005 | 24.78 | 25.71 | 24.76 | 25.26 | 15,144 | +0.45(+1.82%) |
Dec 07, 2005 | 25.26 | 25.26 | 24.71 | 24.81 | 14,692 | -0.40(-1.58%) |
Dec 06, 2005 | 25.15 | 25.61 | 25.15 | 25.21 | 13,335 | +0.11(+0.42%) |
Dec 05, 2005 | 25.13 | 25.21 | 24.85 | 25.10 | 14,918 | -0.07(-0.28%) |
Dec 02, 2005 | 24.69 | 25.17 | 24.56 | 25.17 | 27,689 | +0.41(+1.64%) |
Dec 01, 2005 | 24.60 | 24.78 | 24.39 | 24.77 | 34,809 | +0.22(+0.90%) |
Nov 30, 2005 | 23.98 | 24.55 | 23.89 | 24.55 | 28,480 | +0.73(+3.08%) |
Nov 29, 2005 | 23.70 | 24.01 | 23.70 | 23.81 | 19,099 | +0.12(+0.49%) |
Nov 28, 2005 | 24.61 | 24.61 | 23.67 | 23.70 | 15,596 | -0.91(-3.70%) |
Nov 25, 2005 | 24.54 | 24.61 | 24.54 | 24.61 | 1,921 | +0.07(+0.29%) |
Nov 23, 2005 | 24.35 | 24.60 | 24.24 | 24.54 | 6,215 | +0.19(+0.80%) |
Nov 22, 2005 | 24.32 | 24.41 | 24.11 | 24.34 | 10,623 | +0.02(+0.07%) |
Nov 21, 2005 | 24.09 | 24.42 | 23.81 | 24.32 | 12,318 | +0.19(+0.77%) |
Nov 18, 2005 | 23.70 | 24.18 | 23.62 | 24.14 | 24,750 | +0.65(+2.79%) |
Nov 17, 2005 | 23.14 | 23.48 | 23.01 | 23.48 | 19,212 | +0.47(+2.04%) |
Nov 16, 2005 | 23.62 | 23.80 | 22.93 | 23.01 | 17,404 | -0.43(-1.85%) |
Nov 15, 2005 | 24.18 | 24.39 | 23.45 | 23.45 | 26,671 | -0.77(-3.18%) |
Nov 14, 2005 | 24.78 | 24.87 | 24.16 | 24.22 | 18,873 | -0.51(-2.08%) |
Nov 11, 2005 | 24.49 | 24.78 | 24.48 | 24.73 | 12,318 | +0.19(+0.76%) |
Nov 10, 2005 | 25.13 | 25.13 | 24.07 | 24.55 | 24,750 | -0.63(-2.50%) |
Nov 09, 2005 | 24.78 | 25.24 | 24.69 | 25.17 | 11,640 | +0.43(+1.75%) |
Nov 08, 2005 | 24.73 | 24.86 | 24.63 | 24.74 | 7,233 | -0.06(-0.25%) |
Nov 07, 2005 | 24.58 | 24.86 | 24.37 | 24.80 | 15,370 | +0.22(+0.90%) |
Nov 04, 2005 | 24.47 | 24.58 | 24.20 | 24.58 | 17,178 | +0.16(+0.65%) |
Nov 03, 2005 | 24.37 | 24.77 | 24.33 | 24.42 | 28,028 | +0.14(+0.58%) |
Nov 02, 2005 | 23.73 | 24.28 | 23.73 | 24.28 | 14,466 | +0.41(+1.71%) |