Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 36.38 | 36.38 | 35.58 | 35.58 | 961 | -0.91(-2.49%) |
Jan 30, 2006 | 35.50 | 36.49 | 35.50 | 36.49 | 1,358 | -0.61(-1.66%) |
Jan 27, 2006 | 35.67 | 37.31 | 35.67 | 37.10 | 2,500 | -0.14(-0.37%) |
Jan 26, 2006 | 35.67 | 37.31 | 35.67 | 37.24 | 5,739 | -0.13(-0.35%) |
Jan 25, 2006 | 37.69 | 37.69 | 37.31 | 37.37 | 2,667 | +0.39(+1.06%) |
Jan 24, 2006 | 36.24 | 37.72 | 36.07 | 36.98 | 2,891 | +1.11(+3.09%) |
Jan 23, 2006 | 36.24 | 36.24 | 35.87 | 35.87 | 487 | -0.16(-0.46%) |
Jan 20, 2006 | 36.34 | 36.78 | 36.04 | 36.04 | 1,280 | -0.02(-0.07%) |
Jan 19, 2006 | 34.86 | 36.06 | 34.85 | 36.06 | 2,144 | +0.84(+2.40%) |
Jan 18, 2006 | 35.18 | 35.22 | 34.43 | 35.22 | 487 | +0.02(+0.07%) |
Jan 17, 2006 | 33.94 | 35.19 | 33.94 | 35.19 | 878 | +0.18(+0.52%) |
Jan 13, 2006 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 34.45 | 35.22 | 34.45 | 35.01 | 2,073 | -0.16(-0.47%) |
Jan 11, 2006 | 35.22 | 35.23 | 34.44 | 35.18 | 4,014 | +0.08(+0.23%) |
Jan 10, 2006 | 35.09 | 35.09 | 35.09 | 35.09 | 2,368 | +0.00(+0.00%) |
Jan 09, 2006 | 35.24 | 35.24 | 35.09 | 35.09 | 1,585 | -0.30(-0.83%) |
Jan 06, 2006 | 35.67 | 35.67 | 33.22 | 35.39 | 10,212 | -0.06(-0.16%) |
Jan 05, 2006 | 34.80 | 36.00 | 34.62 | 35.45 | 10,299 | +0.23(+0.65%) |
Jan 04, 2006 | 33.62 | 35.41 | 33.62 | 35.22 | 8,253 | +1.22(+3.59%) |
Jan 03, 2006 | 34.44 | 34.45 | 33.94 | 33.99 | 1,097 | -1.09(-3.11%) |
Dec 30, 2005 | 35.09 | 35.09 | 35.09 | 35.09 | 409 | -0.57(-1.61%) |
Dec 29, 2005 | 35.64 | 35.66 | 35.64 | 35.66 | 243 | +0.60(+1.71%) |
Dec 28, 2005 | 34.06 | 35.06 | 34.06 | 35.06 | 1,585 | +0.20(+0.56%) |
Dec 27, 2005 | 34.79 | 34.86 | 33.92 | 34.86 | 9,025 | +0.44(+1.29%) |
Dec 23, 2005 | 33.52 | 34.94 | 33.22 | 34.42 | 9,278 | +1.11(+3.32%) |
Dec 22, 2005 | 33.99 | 34.71 | 33.14 | 33.31 | 7,561 | -0.74(-2.17%) |
Dec 21, 2005 | 34.09 | 35.12 | 33.28 | 34.05 | 19,303 | -0.39(-1.12%) |
Dec 20, 2005 | 34.47 | 34.47 | 33.86 | 34.44 | 15,820 | -0.11(-0.33%) |
Dec 19, 2005 | 34.06 | 35.00 | 33.92 | 34.55 | 10,767 | -0.19(-0.54%) |
Dec 16, 2005 | 34.10 | 35.00 | 33.63 | 34.74 | 38,663 | +0.52(+1.53%) |
Dec 15, 2005 | 33.44 | 34.22 | 33.44 | 34.22 | 1,085 | +0.81(+2.43%) |
Dec 14, 2005 | 31.81 | 34.44 | 31.76 | 33.40 | 4,144 | +1.63(+5.14%) |
Dec 13, 2005 | 30.66 | 32.36 | 30.66 | 31.77 | 7,576 | +1.11(+3.61%) |
Dec 12, 2005 | 30.91 | 30.91 | 30.42 | 30.67 | 2,744 | -0.90(-2.86%) |
Dec 09, 2005 | 31.59 | 31.59 | 31.21 | 31.57 | 1,191 | -0.41(-1.28%) |
Dec 08, 2005 | 33.04 | 33.04 | 31.98 | 31.98 | 853 | -0.82(-2.50%) |
Dec 07, 2005 | 32.84 | 32.84 | 32.80 | 32.80 | 1,737 | -0.27(-0.82%) |
Dec 06, 2005 | 33.04 | 33.36 | 33.04 | 33.07 | 913 | -0.62(-1.85%) |
Dec 05, 2005 | 33.69 | 33.69 | 33.69 | 33.69 | 428 | +0.27(+0.81%) |
Dec 02, 2005 | 33.71 | 33.71 | 33.42 | 33.42 | 609 | -0.20(-0.61%) |
Dec 01, 2005 | 33.89 | 34.44 | 33.32 | 33.63 | 1,968 | -0.25(-0.73%) |
Nov 30, 2005 | 33.10 | 33.87 | 33.10 | 33.87 | 1,525 | +0.68(+2.05%) |
Nov 29, 2005 | 33.21 | 34.13 | 33.19 | 33.19 | 5,080 | +0.11(+0.32%) |
Nov 28, 2005 | 32.94 | 33.43 | 32.93 | 33.08 | 1,259 | -0.66(-1.97%) |
Nov 25, 2005 | 33.01 | 34.05 | 33.01 | 33.75 | 1,586 | +0.40(+1.20%) |
Nov 23, 2005 | 33.35 | 33.35 | 33.35 | 33.35 | 121 | -0.52(-1.55%) |
Nov 22, 2005 | 35.10 | 35.10 | 33.87 | 33.87 | 478 | -1.22(-3.47%) |
Nov 21, 2005 | 34.37 | 35.26 | 34.37 | 35.09 | 2,234 | +0.13(+0.37%) |
Nov 18, 2005 | 34.02 | 35.59 | 33.22 | 34.96 | 2,917 | +1.81(+5.47%) |
Nov 17, 2005 | 33.17 | 33.62 | 33.11 | 33.15 | 1,089 | -0.72(-2.11%) |
Nov 16, 2005 | 34.04 | 34.59 | 33.86 | 33.86 | 2,317 | -0.47(-1.36%) |
Nov 15, 2005 | 35.21 | 35.40 | 34.33 | 34.33 | 6,117 | -1.01(-2.85%) |
Nov 14, 2005 | 35.34 | 35.34 | 35.34 | 35.34 | 2,195 | -0.43(-1.21%) |
Nov 11, 2005 | 34.85 | 36.25 | 34.84 | 35.77 | 1,219 | +0.90(+2.59%) |
Nov 10, 2005 | 34.88 | 34.88 | 34.45 | 34.87 | 1,275 | +0.07(+0.21%) |
Nov 09, 2005 | 34.91 | 34.91 | 34.80 | 34.80 | 1,097 | -0.15(-0.42%) |
Nov 08, 2005 | 34.97 | 34.97 | 34.56 | 34.95 | 597 | +0.01(+0.02%) |
Nov 07, 2005 | 34.85 | 35.17 | 34.77 | 34.94 | 2,830 | +0.12(+0.35%) |
Nov 04, 2005 | 35.25 | 35.25 | 34.39 | 34.81 | 914 | +0.13(+0.38%) |
Nov 03, 2005 | 35.26 | 35.26 | 34.17 | 34.68 | 1,361 | -0.68(-1.92%) |
Nov 02, 2005 | 34.95 | 35.36 | 33.63 | 35.36 | 8,285 | -0.16(-0.46%) |