Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.14 | 29.51 | 29.07 | 29.44 | 496,471 | +0.25(+0.85%) |
Jan 30, 2006 | 29.39 | 29.48 | 29.12 | 29.19 | 423,018 | -0.23(-0.79%) |
Jan 27, 2006 | 29.48 | 29.60 | 29.28 | 29.42 | 553,223 | -0.06(-0.19%) |
Jan 26, 2006 | 29.34 | 29.70 | 29.29 | 29.48 | 655,105 | +0.34(+1.18%) |
Jan 25, 2006 | 28.97 | 30.27 | 28.97 | 29.13 | 1,409,351 | +0.57(+1.99%) |
Jan 24, 2006 | 28.53 | 28.63 | 28.33 | 28.56 | 823,752 | +0.23(+0.82%) |
Jan 23, 2006 | 28.64 | 28.74 | 28.32 | 28.33 | 674,027 | -0.30(-1.03%) |
Jan 20, 2006 | 28.96 | 28.96 | 28.48 | 28.63 | 806,866 | -0.29(-0.99%) |
Jan 19, 2006 | 29.03 | 29.08 | 28.71 | 28.92 | 486,384 | +0.03(+0.11%) |
Jan 18, 2006 | 28.92 | 29.20 | 28.81 | 28.88 | 740,315 | -0.26(-0.88%) |
Jan 17, 2006 | 29.08 | 29.22 | 28.56 | 29.14 | 1,151,625 | +0.05(+0.16%) |
Jan 13, 2006 | 29.16 | 29.45 | 29.01 | 29.09 | 594,820 | -0.14(-0.49%) |
Jan 12, 2006 | 29.44 | 29.61 | 29.20 | 29.24 | 514,029 | -0.17(-0.57%) |
Jan 11, 2006 | 29.30 | 29.61 | 28.96 | 29.40 | 1,028,240 | +0.19(+0.66%) |
Jan 10, 2006 | 29.04 | 29.35 | 28.80 | 29.21 | 879,600 | -0.39(-1.32%) |
Jan 09, 2006 | 29.40 | 29.73 | 28.81 | 29.60 | 1,238,698 | -0.01(-0.03%) |
Jan 06, 2006 | 29.56 | 29.75 | 29.32 | 29.61 | 366,943 | +0.21(+0.71%) |
Jan 05, 2006 | 29.45 | 29.58 | 29.11 | 29.40 | 649,856 | -0.05(-0.16%) |
Jan 04, 2006 | 29.66 | 30.11 | 29.06 | 29.45 | 1,475,526 | -0.27(-0.91%) |
Jan 03, 2006 | 29.99 | 30.04 | 29.04 | 29.72 | 1,017,221 | -0.14(-0.48%) |
Dec 30, 2005 | 30.19 | 30.26 | 29.60 | 29.87 | 468,675 | -0.33(-1.08%) |
Dec 29, 2005 | 30.19 | 30.31 | 30.08 | 30.19 | 323,479 | -0.06(-0.18%) |
Dec 28, 2005 | 30.08 | 30.43 | 29.99 | 30.25 | 314,601 | +0.23(+0.77%) |
Dec 27, 2005 | 30.42 | 30.47 | 29.88 | 30.02 | 430,903 | -0.30(-0.98%) |
Dec 23, 2005 | 30.03 | 30.37 | 30.02 | 30.31 | 334,369 | +0.22(+0.72%) |
Dec 22, 2005 | 30.19 | 30.27 | 29.94 | 30.10 | 278,271 | +0.06(+0.19%) |
Dec 21, 2005 | 29.95 | 30.12 | 29.80 | 30.04 | 541,007 | +0.21(+0.70%) |
Dec 20, 2005 | 30.11 | 30.41 | 29.75 | 29.83 | 649,059 | -0.39(-1.29%) |
Dec 19, 2005 | 30.57 | 30.63 | 30.15 | 30.23 | 456,481 | -0.37(-1.20%) |
Dec 16, 2005 | 30.01 | 30.61 | 30.01 | 30.59 | 698,984 | +0.66(+2.22%) |
Dec 15, 2005 | 30.44 | 30.44 | 29.90 | 29.93 | 1,042,054 | -0.43(-1.42%) |
Dec 14, 2005 | 30.57 | 30.75 | 30.28 | 30.36 | 1,136,447 | -0.19(-0.63%) |
Dec 13, 2005 | 30.07 | 30.73 | 29.95 | 30.55 | 690,595 | +0.42(+1.40%) |
Dec 12, 2005 | 29.95 | 30.14 | 29.89 | 30.13 | 575,805 | +0.23(+0.77%) |
Dec 09, 2005 | 29.90 | 29.93 | 29.56 | 29.90 | 618,749 | +0.12(+0.40%) |
Dec 08, 2005 | 29.71 | 29.89 | 29.38 | 29.78 | 903,503 | -0.10(-0.32%) |
Dec 07, 2005 | 29.91 | 30.15 | 29.71 | 29.87 | 631,283 | -0.08(-0.27%) |
Dec 06, 2005 | 29.63 | 30.07 | 29.60 | 29.95 | 902,582 | +0.40(+1.35%) |
Dec 05, 2005 | 29.64 | 29.70 | 29.40 | 29.56 | 799,544 | -0.04(-0.14%) |
Dec 02, 2005 | 29.70 | 29.71 | 29.31 | 29.60 | 699,075 | -0.07(-0.24%) |
Dec 01, 2005 | 29.57 | 30.29 | 29.35 | 29.67 | 1,397,608 | +0.34(+1.17%) |
Nov 30, 2005 | 29.20 | 29.75 | 29.01 | 29.32 | 1,362,458 | +0.25(+0.85%) |
Nov 29, 2005 | 29.15 | 29.28 | 28.92 | 29.08 | 648,932 | +0.02(+0.08%) |
Nov 28, 2005 | 28.76 | 29.33 | 28.67 | 29.05 | 1,329,366 | +0.70(+2.48%) |
Nov 25, 2005 | 28.36 | 28.44 | 28.18 | 28.35 | 144,731 | -0.14(-0.48%) |
Nov 23, 2005 | 27.61 | 28.57 | 27.53 | 28.48 | 791,215 | +0.77(+2.77%) |
Nov 22, 2005 | 28.11 | 28.16 | 27.65 | 27.72 | 902,268 | -0.42(-1.50%) |
Nov 21, 2005 | 27.80 | 28.16 | 27.44 | 28.14 | 442,698 | +0.36(+1.29%) |
Nov 18, 2005 | 27.56 | 28.16 | 27.52 | 27.78 | 944,678 | +0.22(+0.81%) |
Nov 17, 2005 | 27.50 | 27.73 | 27.36 | 27.56 | 476,137 | +0.15(+0.55%) |
Nov 16, 2005 | 27.35 | 27.51 | 26.90 | 27.41 | 503,072 | +0.13(+0.47%) |
Nov 15, 2005 | 27.53 | 27.72 | 26.80 | 27.28 | 901,252 | -0.30(-1.10%) |
Nov 14, 2005 | 27.51 | 27.89 | 27.50 | 27.58 | 818,556 | -0.56(-1.99%) |
Nov 11, 2005 | 28.25 | 28.36 | 27.94 | 28.14 | 484,324 | -0.15(-0.54%) |
Nov 10, 2005 | 28.41 | 28.52 | 27.96 | 28.29 | 694,243 | -0.13(-0.45%) |
Nov 09, 2005 | 28.17 | 28.58 | 28.16 | 28.42 | 664,184 | +0.27(+0.96%) |
Nov 08, 2005 | 27.92 | 28.31 | 27.90 | 28.15 | 1,648,881 | -0.73(-2.52%) |
Nov 07, 2005 | 28.76 | 29.38 | 28.60 | 28.88 | 1,591,313 | +0.12(+0.42%) |
Nov 04, 2005 | 28.36 | 28.76 | 28.30 | 28.76 | 573,819 | +0.32(+1.12%) |
Nov 03, 2005 | 28.13 | 28.72 | 28.11 | 28.44 | 877,078 | +0.39(+1.40%) |
Nov 02, 2005 | 27.47 | 28.25 | 27.44 | 28.05 | 1,138,649 | +0.54(+1.97%) |