Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.95 | 29.95 | 29.09 | 29.38 | 64,718 | -0.47(-1.56%) |
Jan 30, 2006 | 29.24 | 29.93 | 29.12 | 29.84 | 79,288 | +0.76(+2.60%) |
Jan 27, 2006 | 28.97 | 29.32 | 28.95 | 29.09 | 67,998 | +0.05(+0.16%) |
Jan 26, 2006 | 29.38 | 29.38 | 28.82 | 29.04 | 51,448 | -0.05(-0.18%) |
Jan 25, 2006 | 30.11 | 30.50 | 29.05 | 29.09 | 108,675 | -0.81(-2.71%) |
Jan 24, 2006 | 29.67 | 30.10 | 29.57 | 29.90 | 78,110 | +0.47(+1.61%) |
Jan 23, 2006 | 28.80 | 29.76 | 28.80 | 29.43 | 46,959 | +0.44(+1.53%) |
Jan 20, 2006 | 29.43 | 29.49 | 28.64 | 28.99 | 38,724 | -0.27(-0.94%) |
Jan 19, 2006 | 28.75 | 29.37 | 28.67 | 29.26 | 55,624 | +0.53(+1.86%) |
Jan 18, 2006 | 28.18 | 28.73 | 28.18 | 28.73 | 39,614 | +0.47(+1.68%) |
Jan 17, 2006 | 28.47 | 28.47 | 28.08 | 28.25 | 41,913 | -0.14(-0.48%) |
Jan 13, 2006 | 28.69 | 29.04 | 28.35 | 28.39 | 51,795 | -0.14(-0.48%) |
Jan 12, 2006 | 29.18 | 29.21 | 28.45 | 28.53 | 55,657 | -0.63(-2.15%) |
Jan 11, 2006 | 28.50 | 29.16 | 28.50 | 29.15 | 70,593 | +0.67(+2.36%) |
Jan 10, 2006 | 28.48 | 28.54 | 28.19 | 28.48 | 85,536 | +0.00(+0.00%) |
Jan 09, 2006 | 28.56 | 28.56 | 28.35 | 28.48 | 77,467 | -0.02(-0.05%) |
Jan 06, 2006 | 28.71 | 28.71 | 28.18 | 28.50 | 73,097 | -0.16(-0.56%) |
Jan 05, 2006 | 28.55 | 28.79 | 28.08 | 28.66 | 85,232 | +0.33(+1.16%) |
Jan 04, 2006 | 28.73 | 28.80 | 28.13 | 28.33 | 93,576 | -0.12(-0.43%) |
Jan 03, 2006 | 28.09 | 28.64 | 27.63 | 28.45 | 209,791 | +0.61(+2.19%) |
Dec 30, 2005 | 27.27 | 27.98 | 26.82 | 27.84 | 127,692 | +0.72(+2.65%) |
Dec 29, 2005 | 26.96 | 27.38 | 26.82 | 27.12 | 36,062 | +0.01(+0.03%) |
Dec 28, 2005 | 27.06 | 27.27 | 26.95 | 27.12 | 22,917 | +0.14(+0.51%) |
Dec 27, 2005 | 27.79 | 27.79 | 26.87 | 26.98 | 33,001 | -0.68(-2.46%) |
Dec 23, 2005 | 26.98 | 27.82 | 26.76 | 27.66 | 56,964 | +0.83(+3.10%) |
Dec 22, 2005 | 27.44 | 27.49 | 26.80 | 26.83 | 39,223 | -0.50(-1.82%) |
Dec 21, 2005 | 27.41 | 27.41 | 27.13 | 27.32 | 26,357 | +0.02(+0.08%) |
Dec 20, 2005 | 27.45 | 27.46 | 27.08 | 27.30 | 48,725 | -0.10(-0.36%) |
Dec 19, 2005 | 27.46 | 27.60 | 27.26 | 27.40 | 74,773 | +0.09(+0.34%) |
Dec 16, 2005 | 27.31 | 27.49 | 27.20 | 27.31 | 179,245 | +0.19(+0.70%) |
Dec 15, 2005 | 27.48 | 27.60 | 26.99 | 27.12 | 71,576 | -0.14(-0.50%) |
Dec 14, 2005 | 27.05 | 27.48 | 26.99 | 27.25 | 67,321 | +0.16(+0.59%) |
Dec 13, 2005 | 27.29 | 27.38 | 26.93 | 27.09 | 76,902 | -0.05(-0.20%) |
Dec 12, 2005 | 26.96 | 27.20 | 26.89 | 27.15 | 54,199 | +0.15(+0.57%) |
Dec 09, 2005 | 27.12 | 27.27 | 26.85 | 26.99 | 40,729 | -0.03(-0.11%) |
Dec 08, 2005 | 26.81 | 27.31 | 26.80 | 27.02 | 91,530 | +0.08(+0.28%) |
Dec 07, 2005 | 26.73 | 27.48 | 26.35 | 26.95 | 201,496 | -1.07(-3.82%) |
Dec 06, 2005 | 27.57 | 29.13 | 27.28 | 28.02 | 232,291 | +0.53(+1.92%) |
Dec 05, 2005 | 26.99 | 27.57 | 26.76 | 27.49 | 157,040 | +0.65(+2.42%) |
Dec 02, 2005 | 27.10 | 27.25 | 26.76 | 26.84 | 64,312 | -0.03(-0.11%) |
Dec 01, 2005 | 26.37 | 27.23 | 26.33 | 26.87 | 90,040 | +0.58(+2.21%) |
Nov 30, 2005 | 26.66 | 26.73 | 26.15 | 26.29 | 64,358 | -0.18(-0.66%) |
Nov 29, 2005 | 26.50 | 26.59 | 26.34 | 26.47 | 64,998 | +0.29(+1.11%) |
Nov 28, 2005 | 26.37 | 26.52 | 26.13 | 26.18 | 153,053 | +0.04(+0.15%) |
Nov 25, 2005 | 26.48 | 26.48 | 26.08 | 26.14 | 19,318 | -0.18(-0.67%) |
Nov 23, 2005 | 26.15 | 26.60 | 26.15 | 26.31 | 44,372 | -0.02(-0.09%) |
Nov 22, 2005 | 26.88 | 26.88 | 26.27 | 26.34 | 64,929 | -0.35(-1.32%) |
Nov 21, 2005 | 26.28 | 26.79 | 25.76 | 26.69 | 148,343 | +0.95(+3.68%) |
Nov 18, 2005 | 25.95 | 25.95 | 25.66 | 25.74 | 138,911 | +0.12(+0.48%) |
Nov 17, 2005 | 25.58 | 25.77 | 25.55 | 25.62 | 110,386 | +0.25(+0.99%) |
Nov 16, 2005 | 26.25 | 26.44 | 25.31 | 25.37 | 149,123 | +0.40(+1.62%) |
Nov 15, 2005 | 26.04 | 26.15 | 24.96 | 24.96 | 82,227 | -1.14(-4.36%) |
Nov 14, 2005 | 26.31 | 26.31 | 26.06 | 26.10 | 41,068 | -0.02(-0.09%) |
Nov 11, 2005 | 26.15 | 26.35 | 26.08 | 26.12 | 53,006 | -0.14(-0.52%) |
Nov 10, 2005 | 26.41 | 26.41 | 26.12 | 26.26 | 48,856 | +0.03(+0.12%) |
Nov 09, 2005 | 26.25 | 26.44 | 26.08 | 26.23 | 23,740 | +0.07(+0.26%) |
Nov 08, 2005 | 26.51 | 26.60 | 26.12 | 26.16 | 36,131 | -0.35(-1.32%) |
Nov 07, 2005 | 26.20 | 26.65 | 26.02 | 26.51 | 73,594 | +0.50(+1.94%) |
Nov 04, 2005 | 26.18 | 26.33 | 25.50 | 26.01 | 61,907 | -0.05(-0.20%) |
Nov 03, 2005 | 26.25 | 26.42 | 25.98 | 26.06 | 60,675 | -0.02(-0.06%) |
Nov 02, 2005 | 25.81 | 26.13 | 25.66 | 26.08 | 70,142 | +0.33(+1.28%) |