Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.60 | 29.89 | 29.27 | 29.85 | 407,874 | -0.06(-0.19%) |
Jan 30, 2006 | 29.59 | 30.07 | 29.40 | 29.91 | 377,997 | +0.40(+1.36%) |
Jan 27, 2006 | 29.26 | 29.59 | 29.07 | 29.51 | 323,508 | +0.25(+0.87%) |
Jan 26, 2006 | 29.21 | 29.89 | 28.92 | 29.25 | 483,670 | +0.04(+0.14%) |
Jan 25, 2006 | 28.38 | 29.21 | 28.09 | 29.21 | 2,464,514 | +0.56(+1.97%) |
Jan 24, 2006 | 29.16 | 29.40 | 28.59 | 28.65 | 1,096,033 | +1.00(+3.63%) |
Jan 23, 2006 | 27.43 | 27.77 | 27.29 | 27.64 | 287,508 | +0.33(+1.20%) |
Jan 20, 2006 | 27.36 | 27.52 | 26.88 | 27.32 | 477,670 | +0.22(+0.81%) |
Jan 19, 2006 | 26.17 | 27.10 | 26.17 | 27.10 | 143,019 | +0.92(+3.53%) |
Jan 18, 2006 | 26.05 | 26.40 | 26.00 | 26.17 | 121,591 | +0.11(+0.44%) |
Jan 17, 2006 | 26.48 | 26.48 | 25.71 | 26.06 | 244,896 | -0.43(-1.63%) |
Jan 13, 2006 | 26.44 | 26.59 | 26.18 | 26.49 | 130,407 | +0.13(+0.50%) |
Jan 12, 2006 | 26.35 | 26.53 | 26.13 | 26.36 | 182,080 | +0.01(+0.03%) |
Jan 11, 2006 | 26.13 | 26.41 | 26.07 | 26.35 | 199,590 | +0.22(+0.84%) |
Jan 10, 2006 | 25.60 | 26.25 | 25.56 | 26.13 | 245,018 | +0.41(+1.59%) |
Jan 09, 2006 | 25.57 | 25.93 | 25.56 | 25.73 | 116,325 | +0.24(+0.93%) |
Jan 06, 2006 | 25.73 | 25.79 | 25.07 | 25.49 | 129,672 | -0.24(-0.92%) |
Jan 05, 2006 | 25.60 | 26.13 | 25.29 | 25.73 | 211,223 | +0.05(+0.19%) |
Jan 04, 2006 | 25.73 | 25.81 | 25.52 | 25.68 | 199,957 | -0.03(-0.13%) |
Jan 03, 2006 | 25.43 | 26.04 | 24.71 | 25.71 | 660,852 | +0.44(+1.75%) |
Dec 30, 2005 | 25.55 | 25.55 | 25.12 | 25.27 | 210,243 | -0.36(-1.40%) |
Dec 29, 2005 | 25.89 | 25.95 | 25.55 | 25.63 | 169,100 | -0.18(-0.70%) |
Dec 28, 2005 | 25.80 | 26.22 | 25.79 | 25.81 | 181,468 | -0.14(-0.54%) |
Dec 27, 2005 | 26.41 | 26.65 | 25.82 | 25.95 | 147,550 | -0.47(-1.76%) |
Dec 23, 2005 | 26.46 | 26.66 | 26.38 | 26.41 | 112,284 | +0.02(+0.09%) |
Dec 22, 2005 | 26.75 | 26.86 | 26.18 | 26.39 | 197,264 | -0.56(-2.09%) |
Dec 21, 2005 | 27.07 | 27.62 | 26.70 | 26.95 | 188,692 | +0.04(+0.15%) |
Dec 20, 2005 | 26.75 | 27.19 | 26.75 | 26.91 | 151,101 | +0.16(+0.61%) |
Dec 19, 2005 | 26.75 | 27.14 | 26.61 | 26.75 | 253,590 | +0.00(+0.00%) |
Dec 16, 2005 | 27.24 | 27.24 | 26.53 | 26.75 | 387,058 | -0.49(-1.80%) |
Dec 15, 2005 | 27.69 | 27.79 | 26.87 | 27.24 | 199,957 | -0.65(-2.34%) |
Dec 14, 2005 | 28.10 | 28.65 | 27.82 | 27.89 | 273,794 | -0.16(-0.58%) |
Dec 13, 2005 | 26.67 | 28.67 | 26.67 | 28.05 | 881,014 | +3.00(+11.96%) |
Dec 12, 2005 | 25.36 | 25.36 | 24.75 | 25.06 | 185,753 | -0.16(-0.65%) |
Dec 09, 2005 | 25.23 | 25.35 | 24.75 | 25.22 | 87,795 | -0.02(-0.06%) |
Dec 08, 2005 | 24.81 | 25.45 | 24.75 | 25.24 | 168,121 | +0.50(+2.01%) |
Dec 07, 2005 | 24.91 | 24.91 | 24.53 | 24.74 | 189,304 | -0.12(-0.49%) |
Dec 06, 2005 | 25.02 | 25.25 | 24.83 | 24.86 | 254,202 | -0.21(-0.85%) |
Dec 05, 2005 | 25.12 | 25.19 | 24.99 | 25.07 | 121,958 | -0.05(-0.20%) |
Dec 02, 2005 | 24.83 | 25.17 | 24.78 | 25.12 | 180,855 | +0.42(+1.69%) |
Dec 01, 2005 | 24.84 | 25.07 | 24.52 | 24.70 | 200,202 | -0.11(-0.43%) |
Nov 30, 2005 | 25.39 | 25.40 | 24.67 | 24.81 | 223,712 | -0.31(-1.24%) |
Nov 29, 2005 | 24.99 | 25.29 | 24.97 | 25.12 | 70,652 | +0.22(+0.89%) |
Nov 28, 2005 | 24.96 | 25.01 | 24.54 | 24.90 | 91,101 | -0.06(-0.23%) |
Nov 25, 2005 | 24.97 | 25.05 | 24.84 | 24.96 | 20,938 | -0.02(-0.10%) |
Nov 23, 2005 | 24.97 | 25.15 | 24.90 | 24.98 | 59,999 | +0.02(+0.07%) |
Nov 22, 2005 | 24.34 | 25.19 | 24.30 | 24.97 | 141,794 | +0.59(+2.41%) |
Nov 21, 2005 | 24.09 | 24.41 | 24.01 | 24.38 | 279,671 | +0.26(+1.08%) |
Nov 18, 2005 | 23.46 | 24.21 | 23.23 | 24.12 | 362,813 | +0.82(+3.54%) |
Nov 17, 2005 | 23.52 | 23.52 | 22.09 | 23.29 | 415,466 | -0.19(-0.80%) |
Nov 16, 2005 | 24.12 | 24.12 | 23.28 | 23.48 | 98,693 | -0.64(-2.64%) |
Nov 15, 2005 | 24.14 | 24.22 | 24.07 | 24.12 | 146,692 | -0.01(-0.03%) |
Nov 14, 2005 | 24.56 | 24.56 | 24.05 | 24.12 | 155,754 | -0.46(-1.86%) |
Nov 11, 2005 | 24.26 | 24.83 | 23.94 | 24.58 | 127,835 | +0.29(+1.18%) |
Nov 10, 2005 | 24.68 | 24.69 | 23.85 | 24.30 | 354,487 | -0.43(-1.75%) |
Nov 09, 2005 | 24.75 | 24.91 | 24.39 | 24.73 | 85,101 | -0.01(-0.03%) |
Nov 08, 2005 | 24.95 | 24.95 | 24.53 | 24.74 | 102,611 | -0.29(-1.17%) |
Nov 07, 2005 | 25.24 | 25.32 | 24.84 | 25.03 | 153,794 | -0.08(-0.33%) |
Nov 04, 2005 | 25.16 | 25.32 | 24.90 | 25.11 | 116,325 | +0.03(+0.13%) |
Nov 03, 2005 | 25.78 | 25.82 | 24.95 | 25.08 | 181,835 | -0.65(-2.51%) |
Nov 02, 2005 | 25.17 | 26.17 | 25.17 | 25.73 | 217,345 | +0.56(+2.24%) |