Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.20 | 29.33 | 28.97 | 29.18 | 336,718 | +0.01(+0.03%) |
Jan 30, 2006 | 28.93 | 29.33 | 28.93 | 29.17 | 296,962 | +0.57(+1.99%) |
Jan 27, 2006 | 28.56 | 28.75 | 28.38 | 28.60 | 237,154 | +0.45(+1.58%) |
Jan 26, 2006 | 27.99 | 28.18 | 27.58 | 28.15 | 244,069 | +0.13(+0.46%) |
Jan 25, 2006 | 28.67 | 28.67 | 27.74 | 28.02 | 379,931 | -0.42(-1.49%) |
Jan 24, 2006 | 28.48 | 28.67 | 28.42 | 28.44 | 343,632 | -0.16(-0.56%) |
Jan 23, 2006 | 28.15 | 28.66 | 28.04 | 28.60 | 344,324 | +0.38(+1.36%) |
Jan 20, 2006 | 28.58 | 28.68 | 28.05 | 28.22 | 388,574 | +0.14(+0.48%) |
Jan 19, 2006 | 27.54 | 28.17 | 27.50 | 28.08 | 319,778 | +0.62(+2.24%) |
Jan 18, 2006 | 27.73 | 27.77 | 27.16 | 27.47 | 328,075 | -0.45(-1.60%) |
Jan 17, 2006 | 27.79 | 27.94 | 27.72 | 27.91 | 345,015 | +0.47(+1.71%) |
Jan 13, 2006 | 27.21 | 27.47 | 27.07 | 27.44 | 290,048 | +0.40(+1.48%) |
Jan 12, 2006 | 26.61 | 27.60 | 27.00 | 27.04 | 366,103 | -0.22(-0.81%) |
Jan 11, 2006 | 27.19 | 27.35 | 26.84 | 27.26 | 413,465 | +0.06(+0.21%) |
Jan 10, 2006 | 26.91 | 27.24 | 26.91 | 27.21 | 342,941 | +0.22(+0.81%) |
Jan 09, 2006 | 27.05 | 27.10 | 26.80 | 26.99 | 469,469 | -0.01(-0.05%) |
Jan 06, 2006 | 26.73 | 27.12 | 26.67 | 27.00 | 332,569 | +0.56(+2.12%) |
Jan 05, 2006 | 26.55 | 26.69 | 26.22 | 26.44 | 564,884 | -0.40(-1.51%) |
Jan 04, 2006 | 26.47 | 26.86 | 26.35 | 26.84 | 319,433 | +0.26(+0.98%) |
Jan 03, 2006 | 25.89 | 26.60 | 25.89 | 26.58 | 392,031 | +1.03(+4.04%) |
Dec 30, 2005 | 25.30 | 25.67 | 25.30 | 25.55 | 117,886 | +0.09(+0.35%) |
Dec 29, 2005 | 25.60 | 25.81 | 25.42 | 25.46 | 312,864 | -0.15(-0.60%) |
Dec 28, 2005 | 25.46 | 25.71 | 25.31 | 25.61 | 286,245 | +0.45(+1.78%) |
Dec 27, 2005 | 25.61 | 25.61 | 25.10 | 25.17 | 275,874 | -0.65(-2.50%) |
Dec 23, 2005 | 25.66 | 25.95 | 25.56 | 25.81 | 90,229 | -0.19(-0.71%) |
Dec 22, 2005 | 26.08 | 26.13 | 25.92 | 26.00 | 122,725 | +0.03(+0.13%) |
Dec 21, 2005 | 25.94 | 26.12 | 25.87 | 25.96 | 374,054 | +0.10(+0.39%) |
Dec 20, 2005 | 25.78 | 25.91 | 25.73 | 25.86 | 660,300 | +0.16(+0.62%) |
Dec 19, 2005 | 26.10 | 26.10 | 25.62 | 25.70 | 322,544 | -0.08(-0.33%) |
Dec 16, 2005 | 26.27 | 26.27 | 25.77 | 25.78 | 176,310 | -0.49(-1.88%) |
Dec 15, 2005 | 26.43 | 26.43 | 26.10 | 26.28 | 177,693 | -0.22(-0.83%) |
Dec 14, 2005 | 26.42 | 26.52 | 26.25 | 26.50 | 201,547 | +0.11(+0.41%) |
Dec 13, 2005 | 26.58 | 26.75 | 26.38 | 26.39 | 271,379 | +0.03(+0.13%) |
Dec 12, 2005 | 26.46 | 26.46 | 26.22 | 26.36 | 229,895 | +0.20(+0.75%) |
Dec 09, 2005 | 26.42 | 26.42 | 26.07 | 26.16 | 131,022 | -0.29(-1.10%) |
Dec 08, 2005 | 26.09 | 26.48 | 26.04 | 26.45 | 194,632 | +0.43(+1.63%) |
Dec 07, 2005 | 26.23 | 26.37 | 25.92 | 26.03 | 204,658 | -0.02(-0.08%) |
Dec 06, 2005 | 26.17 | 26.24 | 25.75 | 26.05 | 156,950 | +0.17(+0.64%) |
Dec 05, 2005 | 26.00 | 26.13 | 25.82 | 25.88 | 205,004 | +0.14(+0.54%) |
Dec 02, 2005 | 25.66 | 25.78 | 25.55 | 25.74 | 219,178 | +0.09(+0.34%) |
Dec 01, 2005 | 25.18 | 25.67 | 25.17 | 25.66 | 624,692 | +0.68(+2.73%) |
Nov 30, 2005 | 24.92 | 25.10 | 24.80 | 24.97 | 264,465 | +0.05(+0.22%) |
Nov 29, 2005 | 25.01 | 25.06 | 24.82 | 24.92 | 126,528 | +0.13(+0.51%) |
Nov 28, 2005 | 25.25 | 25.28 | 24.79 | 24.79 | 208,461 | -0.78(-3.03%) |
Nov 25, 2005 | 25.48 | 25.61 | 25.44 | 25.57 | 115,466 | +0.16(+0.61%) |
Nov 23, 2005 | 25.33 | 25.60 | 25.17 | 25.41 | 279,676 | -0.09(-0.35%) |
Nov 22, 2005 | 25.29 | 25.57 | 25.19 | 25.50 | 451,838 | +0.40(+1.58%) |
Nov 21, 2005 | 24.80 | 25.12 | 24.70 | 25.11 | 144,505 | +0.54(+2.18%) |
Nov 18, 2005 | 24.53 | 24.61 | 24.30 | 24.57 | 224,018 | +0.02(+0.07%) |
Nov 17, 2005 | 24.76 | 24.83 | 24.43 | 24.55 | 315,630 | +0.08(+0.33%) |
Nov 16, 2005 | 24.15 | 24.52 | 23.99 | 24.47 | 347,435 | +0.56(+2.32%) |
Nov 15, 2005 | 23.91 | 24.46 | 23.88 | 23.92 | 284,862 | +0.00(+0.00%) |
Nov 14, 2005 | 24.12 | 24.34 | 23.78 | 23.92 | 228,166 | +0.14(+0.61%) |
Nov 11, 2005 | 23.61 | 23.84 | 23.52 | 23.77 | 227,129 | +0.22(+0.92%) |
Nov 10, 2005 | 24.01 | 24.01 | 23.43 | 23.55 | 260,317 | -0.71(-2.92%) |
Nov 09, 2005 | 24.34 | 24.73 | 24.13 | 24.26 | 176,310 | -0.23(-0.93%) |
Nov 08, 2005 | 24.21 | 24.59 | 24.12 | 24.49 | 208,115 | +0.20(+0.83%) |
Nov 07, 2005 | 24.48 | 24.49 | 24.16 | 24.29 | 221,943 | -0.33(-1.33%) |
Nov 04, 2005 | 25.09 | 25.09 | 24.50 | 24.62 | 490,903 | -0.61(-2.43%) |
Nov 03, 2005 | 25.08 | 25.35 | 25.03 | 25.23 | 330,150 | +0.35(+1.42%) |
Nov 02, 2005 | 24.37 | 24.88 | 24.37 | 24.88 | 198,435 | +0.54(+2.20%) |