Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.17 | 26.46 | 26.05 | 26.42 | 451,113 | +0.11(+0.41%) |
Jan 30, 2006 | 26.46 | 26.48 | 26.16 | 26.31 | 305,015 | -0.15(-0.56%) |
Jan 27, 2006 | 26.47 | 26.53 | 26.31 | 26.46 | 398,987 | +0.00(+0.00%) |
Jan 26, 2006 | 26.28 | 26.46 | 25.96 | 26.46 | 305,499 | +0.39(+1.49%) |
Jan 25, 2006 | 26.29 | 26.29 | 25.93 | 26.07 | 387,377 | -0.22(-0.85%) |
Jan 24, 2006 | 25.89 | 26.44 | 25.83 | 26.29 | 410,598 | +0.41(+1.60%) |
Jan 23, 2006 | 25.14 | 25.89 | 25.06 | 25.88 | 331,865 | +0.90(+3.61%) |
Jan 20, 2006 | 25.53 | 25.53 | 24.97 | 24.98 | 206,569 | -0.41(-1.60%) |
Jan 19, 2006 | 25.19 | 25.47 | 24.90 | 25.38 | 225,073 | +0.35(+1.39%) |
Jan 18, 2006 | 25.09 | 25.22 | 24.77 | 25.04 | 271,877 | -0.23(-0.92%) |
Jan 17, 2006 | 25.18 | 25.37 | 25.03 | 25.27 | 116,950 | -0.03(-0.13%) |
Jan 13, 2006 | 25.38 | 25.49 | 25.14 | 25.30 | 154,805 | -0.07(-0.26%) |
Jan 12, 2006 | 25.62 | 25.62 | 25.30 | 25.37 | 250,471 | -0.33(-1.29%) |
Jan 11, 2006 | 25.52 | 25.76 | 25.38 | 25.70 | 404,067 | +0.18(+0.71%) |
Jan 10, 2006 | 25.05 | 25.52 | 25.05 | 25.52 | 691,788 | +0.35(+1.38%) |
Jan 09, 2006 | 24.97 | 25.37 | 24.91 | 25.17 | 475,665 | +0.31(+1.23%) |
Jan 06, 2006 | 24.33 | 24.93 | 24.33 | 24.86 | 353,634 | +0.52(+2.14%) |
Jan 05, 2006 | 24.56 | 24.62 | 24.28 | 24.34 | 410,598 | -0.26(-1.08%) |
Jan 04, 2006 | 24.21 | 24.73 | 24.19 | 24.61 | 443,494 | +0.45(+1.85%) |
Jan 03, 2006 | 23.35 | 24.28 | 23.07 | 24.16 | 575,442 | +0.84(+3.62%) |
Dec 30, 2005 | 23.48 | 23.48 | 23.23 | 23.32 | 223,138 | -0.25(-1.05%) |
Dec 29, 2005 | 23.32 | 23.68 | 23.16 | 23.57 | 263,169 | +0.21(+0.92%) |
Dec 28, 2005 | 23.37 | 23.47 | 23.08 | 23.35 | 254,704 | -0.05(-0.21%) |
Dec 27, 2005 | 23.71 | 23.73 | 23.33 | 23.40 | 247,689 | -0.28(-1.19%) |
Dec 23, 2005 | 23.78 | 23.78 | 23.57 | 23.68 | 115,620 | -0.06(-0.24%) |
Dec 22, 2005 | 23.83 | 23.94 | 23.58 | 23.74 | 284,092 | -0.16(-0.66%) |
Dec 21, 2005 | 23.57 | 23.90 | 23.57 | 23.90 | 309,007 | +0.38(+1.62%) |
Dec 20, 2005 | 23.44 | 23.96 | 23.32 | 23.52 | 453,411 | +0.20(+0.85%) |
Dec 19, 2005 | 24.01 | 24.01 | 23.32 | 23.32 | 845,385 | -0.69(-2.89%) |
Dec 16, 2005 | 24.42 | 24.42 | 23.98 | 24.01 | 1,176,403 | -0.41(-1.66%) |
Dec 15, 2005 | 25.17 | 25.17 | 24.27 | 24.42 | 938,389 | -0.61(-2.44%) |
Dec 14, 2005 | 24.89 | 25.09 | 24.89 | 25.03 | 441,922 | +0.26(+1.07%) |
Dec 13, 2005 | 24.62 | 24.85 | 24.47 | 24.76 | 662,399 | -0.12(-0.50%) |
Dec 12, 2005 | 24.42 | 24.99 | 24.42 | 24.89 | 540,369 | +0.59(+2.42%) |
Dec 09, 2005 | 24.19 | 24.39 | 24.15 | 24.30 | 306,588 | -0.02(-0.07%) |
Dec 08, 2005 | 24.68 | 24.80 | 24.19 | 24.32 | 392,819 | -0.30(-1.21%) |
Dec 07, 2005 | 25.14 | 25.14 | 24.58 | 24.62 | 366,575 | -0.45(-1.81%) |
Dec 06, 2005 | 24.97 | 25.30 | 24.93 | 25.07 | 479,172 | +0.21(+0.87%) |
Dec 05, 2005 | 24.36 | 24.90 | 24.30 | 24.85 | 781,043 | +0.50(+2.04%) |
Dec 02, 2005 | 24.55 | 24.66 | 24.25 | 24.36 | 339,847 | -0.13(-0.54%) |
Dec 01, 2005 | 24.31 | 24.68 | 24.23 | 24.49 | 520,171 | +0.34(+1.40%) |
Nov 30, 2005 | 24.49 | 24.51 | 24.14 | 24.15 | 772,819 | -0.13(-0.54%) |
Nov 29, 2005 | 24.06 | 24.53 | 24.05 | 24.28 | 465,868 | +0.34(+1.42%) |
Nov 28, 2005 | 24.31 | 24.35 | 23.95 | 23.95 | 396,690 | -0.34(-1.40%) |
Nov 25, 2005 | 24.21 | 24.35 | 24.09 | 24.28 | 68,936 | +0.07(+0.31%) |
Nov 23, 2005 | 24.07 | 24.39 | 24.07 | 24.21 | 488,001 | +0.15(+0.62%) |
Nov 22, 2005 | 24.09 | 24.31 | 24.01 | 24.06 | 611,604 | -0.19(-0.78%) |
Nov 21, 2005 | 24.06 | 24.28 | 23.90 | 24.25 | 471,553 | +0.27(+1.14%) |
Nov 18, 2005 | 24.17 | 24.19 | 23.96 | 23.98 | 286,632 | -0.19(-0.79%) |
Nov 17, 2005 | 24.04 | 24.19 | 23.89 | 24.17 | 362,826 | +0.13(+0.55%) |
Nov 16, 2005 | 23.73 | 24.04 | 23.67 | 24.04 | 385,684 | +0.39(+1.64%) |
Nov 15, 2005 | 23.88 | 23.98 | 23.62 | 23.65 | 270,426 | -0.27(-1.14%) |
Nov 14, 2005 | 23.61 | 23.98 | 23.61 | 23.92 | 300,541 | +0.03(+0.14%) |
Nov 11, 2005 | 23.96 | 24.03 | 23.79 | 23.89 | 305,015 | -0.05(-0.21%) |
Nov 10, 2005 | 24.00 | 24.07 | 23.65 | 23.94 | 374,799 | -0.07(-0.28%) |
Nov 09, 2005 | 24.10 | 24.20 | 23.90 | 24.00 | 599,388 | -0.10(-0.41%) |
Nov 08, 2005 | 23.85 | 24.17 | 23.57 | 24.10 | 737,625 | +0.25(+1.04%) |
Nov 07, 2005 | 23.35 | 23.88 | 23.23 | 23.85 | 529,000 | +0.56(+2.41%) |
Nov 04, 2005 | 23.24 | 23.32 | 23.00 | 23.29 | 468,045 | +0.05(+0.21%) |
Nov 03, 2005 | 23.23 | 23.36 | 23.18 | 23.24 | 493,443 | +0.09(+0.39%) |
Nov 02, 2005 | 22.98 | 23.20 | 22.98 | 23.15 | 427,409 | +0.21(+0.90%) |