Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.71 | 30.01 | 29.59 | 29.84 | 87,945 | +0.12(+0.41%) |
Jan 30, 2006 | 29.51 | 29.98 | 29.51 | 29.71 | 104,471 | +0.03(+0.09%) |
Jan 27, 2006 | 29.42 | 29.77 | 29.21 | 29.69 | 89,332 | +0.27(+0.91%) |
Jan 26, 2006 | 29.88 | 29.89 | 29.02 | 29.42 | 179,242 | +0.35(+1.22%) |
Jan 25, 2006 | 28.77 | 29.33 | 28.77 | 29.07 | 168,032 | +0.09(+0.30%) |
Jan 24, 2006 | 28.20 | 28.99 | 28.20 | 28.98 | 192,532 | +0.86(+3.05%) |
Jan 23, 2006 | 28.12 | 28.41 | 27.98 | 28.12 | 127,006 | -0.01(-0.03%) |
Jan 20, 2006 | 28.43 | 28.43 | 27.94 | 28.13 | 178,664 | -0.25(-0.88%) |
Jan 19, 2006 | 28.07 | 28.38 | 28.00 | 28.38 | 67,374 | +0.37(+1.33%) |
Jan 18, 2006 | 27.82 | 28.01 | 27.72 | 28.01 | 122,846 | +0.12(+0.43%) |
Jan 17, 2006 | 28.25 | 28.25 | 27.56 | 27.89 | 126,429 | -0.48(-1.68%) |
Jan 13, 2006 | 28.21 | 28.40 | 28.20 | 28.36 | 80,433 | +0.10(+0.37%) |
Jan 12, 2006 | 28.17 | 28.49 | 28.17 | 28.26 | 131,051 | -0.03(-0.12%) |
Jan 11, 2006 | 28.05 | 28.36 | 27.82 | 28.30 | 150,929 | +0.13(+0.46%) |
Jan 10, 2006 | 28.00 | 28.20 | 27.95 | 28.17 | 109,787 | -0.05(-0.18%) |
Jan 09, 2006 | 27.78 | 28.44 | 27.73 | 28.22 | 142,146 | +0.27(+0.96%) |
Jan 06, 2006 | 28.11 | 28.11 | 27.71 | 27.95 | 96,959 | -0.13(-0.46%) |
Jan 05, 2006 | 27.96 | 28.10 | 27.73 | 28.08 | 54,431 | +0.19(+0.68%) |
Jan 04, 2006 | 27.76 | 28.02 | 27.76 | 27.89 | 82,398 | +0.18(+0.66%) |
Jan 03, 2006 | 27.37 | 27.88 | 26.77 | 27.71 | 109,094 | +0.51(+1.88%) |
Dec 30, 2005 | 27.05 | 27.43 | 26.88 | 27.20 | 136,136 | -0.07(-0.25%) |
Dec 29, 2005 | 27.20 | 27.50 | 26.94 | 27.27 | 78,815 | +0.03(+0.13%) |
Dec 28, 2005 | 27.33 | 27.43 | 26.92 | 27.23 | 63,098 | +0.02(+0.06%) |
Dec 27, 2005 | 27.75 | 27.78 | 27.19 | 27.21 | 69,801 | -0.45(-1.63%) |
Dec 23, 2005 | 27.53 | 27.77 | 27.51 | 27.66 | 38,945 | +0.18(+0.66%) |
Dec 22, 2005 | 27.85 | 27.88 | 27.31 | 27.48 | 182,478 | -0.39(-1.40%) |
Dec 21, 2005 | 27.85 | 28.08 | 27.61 | 27.87 | 134,981 | +0.11(+0.41%) |
Dec 20, 2005 | 27.65 | 27.98 | 27.60 | 27.76 | 150,235 | +0.04(+0.16%) |
Dec 19, 2005 | 27.80 | 27.93 | 27.67 | 27.72 | 171,037 | -0.22(-0.77%) |
Dec 16, 2005 | 27.92 | 28.11 | 27.91 | 27.93 | 194,613 | +0.08(+0.28%) |
Dec 15, 2005 | 27.77 | 27.91 | 27.14 | 27.85 | 158,556 | +0.12(+0.44%) |
Dec 14, 2005 | 27.68 | 27.92 | 27.50 | 27.73 | 124,233 | +0.04(+0.16%) |
Dec 13, 2005 | 27.58 | 27.82 | 27.54 | 27.69 | 129,318 | +0.18(+0.66%) |
Dec 12, 2005 | 27.60 | 27.71 | 27.39 | 27.51 | 68,299 | -0.14(-0.50%) |
Dec 09, 2005 | 27.43 | 27.69 | 27.31 | 27.65 | 130,820 | +0.22(+0.79%) |
Dec 08, 2005 | 27.66 | 27.68 | 27.28 | 27.43 | 88,407 | -0.23(-0.84%) |
Dec 07, 2005 | 27.72 | 27.85 | 27.40 | 27.66 | 92,799 | +0.06(+0.22%) |
Dec 06, 2005 | 27.47 | 28.29 | 27.47 | 27.60 | 135,674 | -0.07(-0.25%) |
Dec 05, 2005 | 27.70 | 27.76 | 27.17 | 27.67 | 300,702 | -0.24(-0.87%) |
Dec 02, 2005 | 27.34 | 28.50 | 27.34 | 27.91 | 578,176 | +0.50(+1.83%) |
Dec 01, 2005 | 26.82 | 27.98 | 26.64 | 27.41 | 306,827 | +0.70(+2.62%) |
Nov 30, 2005 | 26.66 | 26.83 | 26.56 | 26.71 | 105,396 | +0.06(+0.23%) |
Nov 29, 2005 | 26.05 | 26.91 | 26.01 | 26.65 | 157,631 | +0.48(+1.82%) |
Nov 28, 2005 | 26.76 | 26.80 | 26.18 | 26.18 | 77,082 | -0.68(-2.51%) |
Nov 25, 2005 | 26.84 | 26.97 | 26.77 | 26.85 | 40,101 | +0.04(+0.16%) |
Nov 23, 2005 | 26.39 | 26.91 | 26.39 | 26.81 | 151,969 | +0.50(+1.91%) |
Nov 22, 2005 | 26.35 | 26.47 | 26.14 | 26.31 | 264,877 | -0.01(-0.03%) |
Nov 21, 2005 | 26.22 | 26.40 | 26.18 | 26.31 | 221,077 | -0.04(-0.16%) |
Nov 18, 2005 | 26.48 | 26.56 | 26.22 | 26.36 | 158,094 | -0.03(-0.10%) |
Nov 17, 2005 | 25.96 | 26.46 | 25.94 | 26.38 | 166,761 | +0.51(+1.97%) |
Nov 16, 2005 | 25.83 | 26.01 | 25.70 | 25.87 | 174,966 | +0.13(+0.50%) |
Nov 15, 2005 | 25.72 | 26.02 | 25.53 | 25.74 | 137,870 | +0.03(+0.10%) |
Nov 14, 2005 | 25.63 | 25.83 | 25.60 | 25.72 | 112,214 | -0.03(-0.13%) |
Nov 11, 2005 | 25.88 | 26.07 | 25.57 | 25.75 | 280,016 | -0.26(-1.00%) |
Nov 10, 2005 | 26.12 | 26.19 | 25.31 | 26.01 | 329,478 | -0.16(-0.60%) |
Nov 09, 2005 | 25.79 | 26.38 | 25.77 | 26.17 | 141,221 | +0.31(+1.20%) |
Nov 08, 2005 | 25.78 | 26.09 | 25.66 | 25.86 | 140,759 | -0.10(-0.37%) |
Nov 07, 2005 | 25.66 | 26.18 | 25.74 | 25.95 | 230,091 | +0.29(+1.15%) |
Nov 04, 2005 | 25.41 | 25.73 | 25.35 | 25.66 | 145,844 | +0.36(+1.44%) |
Nov 03, 2005 | 25.60 | 25.60 | 25.06 | 25.29 | 219,921 | -0.13(-0.51%) |
Nov 02, 2005 | 25.02 | 25.43 | 24.82 | 25.42 | 200,275 | +0.31(+1.24%) |