Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 35.36 | 35.36 | 34.58 | 34.58 | 988 | -0.88(-2.49%) |
Jan 30, 2006 | 34.51 | 35.47 | 34.51 | 35.47 | 1,397 | -0.60(-1.66%) |
Jan 27, 2006 | 34.67 | 36.26 | 34.67 | 36.06 | 2,572 | -0.14(-0.37%) |
Jan 26, 2006 | 34.67 | 36.26 | 34.67 | 36.20 | 5,904 | -0.13(-0.35%) |
Jan 25, 2006 | 36.64 | 36.64 | 36.26 | 36.33 | 2,744 | +0.38(+1.06%) |
Jan 24, 2006 | 35.23 | 36.66 | 35.06 | 35.94 | 2,974 | +1.08(+3.09%) |
Jan 23, 2006 | 35.23 | 35.23 | 34.87 | 34.87 | 501 | -0.16(-0.46%) |
Jan 20, 2006 | 35.32 | 35.75 | 35.03 | 35.03 | 1,317 | -0.02(-0.07%) |
Jan 19, 2006 | 33.89 | 35.05 | 33.87 | 35.05 | 2,205 | +0.82(+2.40%) |
Jan 18, 2006 | 34.19 | 34.23 | 33.47 | 34.23 | 501 | +0.02(+0.07%) |
Jan 17, 2006 | 32.99 | 34.21 | 32.99 | 34.21 | 903 | +0.18(+0.52%) |
Jan 13, 2006 | 34.03 | 34.03 | 34.03 | 34.03 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 33.49 | 34.24 | 33.49 | 34.03 | 2,133 | -0.16(-0.47%) |
Jan 11, 2006 | 34.24 | 34.25 | 33.47 | 34.19 | 4,130 | +0.08(+0.23%) |
Jan 10, 2006 | 34.11 | 34.11 | 34.11 | 34.11 | 2,436 | +0.00(+0.00%) |
Jan 09, 2006 | 34.25 | 34.25 | 34.11 | 34.11 | 1,631 | -0.29(-0.83%) |
Jan 06, 2006 | 34.67 | 34.67 | 32.29 | 34.40 | 10,506 | -0.06(-0.16%) |
Jan 05, 2006 | 33.82 | 35.00 | 33.65 | 34.45 | 10,596 | +0.22(+0.65%) |
Jan 04, 2006 | 32.68 | 34.42 | 32.68 | 34.23 | 8,490 | +1.19(+3.59%) |
Jan 03, 2006 | 33.47 | 33.49 | 32.99 | 33.04 | 1,129 | -1.06(-3.11%) |
Dec 30, 2005 | 34.10 | 34.10 | 34.10 | 34.10 | 421 | -0.56(-1.61%) |
Dec 29, 2005 | 34.65 | 34.66 | 34.65 | 34.66 | 250 | +0.58(+1.71%) |
Dec 28, 2005 | 33.11 | 34.08 | 33.11 | 34.08 | 1,631 | +0.19(+0.56%) |
Dec 27, 2005 | 33.82 | 33.89 | 32.97 | 33.89 | 9,284 | +0.43(+1.29%) |
Dec 23, 2005 | 32.58 | 33.96 | 32.29 | 33.46 | 9,545 | +1.08(+3.32%) |
Dec 22, 2005 | 33.04 | 33.74 | 32.21 | 32.38 | 7,779 | -0.72(-2.17%) |
Dec 21, 2005 | 33.14 | 34.14 | 32.35 | 33.10 | 19,859 | -0.37(-1.12%) |
Dec 20, 2005 | 33.51 | 33.51 | 32.92 | 33.47 | 16,276 | -0.11(-0.33%) |
Dec 19, 2005 | 33.11 | 34.02 | 32.97 | 33.59 | 11,077 | -0.18(-0.54%) |
Dec 16, 2005 | 33.15 | 34.02 | 32.68 | 33.77 | 39,777 | +0.51(+1.53%) |
Dec 15, 2005 | 32.50 | 33.26 | 32.50 | 33.26 | 1,116 | +0.79(+2.43%) |
Dec 14, 2005 | 30.92 | 33.47 | 30.88 | 32.47 | 4,263 | +1.59(+5.14%) |
Dec 13, 2005 | 29.80 | 31.46 | 29.80 | 30.88 | 7,794 | +1.08(+3.61%) |
Dec 12, 2005 | 30.05 | 30.05 | 29.57 | 29.81 | 2,823 | -0.88(-2.86%) |
Dec 09, 2005 | 30.71 | 30.71 | 30.33 | 30.68 | 1,225 | -0.40(-1.28%) |
Dec 08, 2005 | 32.12 | 32.12 | 31.08 | 31.08 | 878 | -0.80(-2.50%) |
Dec 07, 2005 | 31.92 | 31.92 | 31.88 | 31.88 | 1,787 | -0.26(-0.82%) |
Dec 06, 2005 | 32.11 | 32.42 | 32.11 | 32.14 | 939 | -0.61(-1.85%) |
Dec 05, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 440 | +0.26(+0.81%) |
Dec 02, 2005 | 32.76 | 32.76 | 32.49 | 32.49 | 627 | -0.20(-0.61%) |
Dec 01, 2005 | 32.94 | 33.47 | 32.39 | 32.68 | 2,025 | -0.24(-0.73%) |
Nov 30, 2005 | 32.17 | 32.92 | 32.17 | 32.92 | 1,569 | +0.66(+2.05%) |
Nov 29, 2005 | 32.28 | 33.18 | 32.26 | 32.26 | 5,227 | +0.10(+0.32%) |
Nov 28, 2005 | 32.02 | 32.49 | 32.01 | 32.16 | 1,296 | -0.65(-1.97%) |
Nov 25, 2005 | 32.09 | 33.10 | 32.09 | 32.80 | 1,632 | +0.39(+1.20%) |
Nov 23, 2005 | 32.41 | 32.41 | 32.41 | 32.41 | 125 | -0.51(-1.55%) |
Nov 22, 2005 | 34.12 | 34.12 | 32.92 | 32.92 | 491 | -1.18(-3.47%) |
Nov 21, 2005 | 33.41 | 34.27 | 33.41 | 34.11 | 2,298 | +0.12(+0.37%) |
Nov 18, 2005 | 33.07 | 34.59 | 32.29 | 33.98 | 3,001 | +1.76(+5.47%) |
Nov 17, 2005 | 32.24 | 32.68 | 32.18 | 32.22 | 1,120 | -0.70(-2.11%) |
Nov 16, 2005 | 33.09 | 33.62 | 32.92 | 32.92 | 2,383 | -0.45(-1.36%) |
Nov 15, 2005 | 34.22 | 34.41 | 33.37 | 33.37 | 6,293 | -0.98(-2.85%) |
Nov 14, 2005 | 34.35 | 34.35 | 34.35 | 34.35 | 2,258 | -0.42(-1.21%) |
Nov 11, 2005 | 33.87 | 35.24 | 33.86 | 34.77 | 1,254 | +0.88(+2.59%) |
Nov 10, 2005 | 33.90 | 33.90 | 33.49 | 33.90 | 1,312 | +0.07(+0.21%) |
Nov 09, 2005 | 33.94 | 33.94 | 33.82 | 33.82 | 1,129 | -0.14(-0.42%) |
Nov 08, 2005 | 33.99 | 33.99 | 33.59 | 33.97 | 614 | +0.01(+0.02%) |
Nov 07, 2005 | 33.87 | 34.18 | 33.79 | 33.96 | 2,912 | +0.12(+0.35%) |
Nov 04, 2005 | 34.26 | 34.26 | 33.43 | 33.84 | 941 | +0.13(+0.38%) |
Nov 03, 2005 | 34.27 | 34.27 | 33.21 | 33.71 | 1,400 | -0.66(-1.92%) |
Nov 02, 2005 | 33.98 | 34.37 | 32.69 | 34.37 | 8,524 | -0.16(-0.46%) |