Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.51 | 27.94 | 27.45 | 27.74 | 519,127 | +0.17(+0.61%) |
Jan 30, 2006 | 27.58 | 27.63 | 27.39 | 27.57 | 654,229 | -0.07(-0.25%) |
Jan 27, 2006 | 27.41 | 27.74 | 27.37 | 27.64 | 436,260 | +0.35(+1.30%) |
Jan 26, 2006 | 27.14 | 27.31 | 26.96 | 27.29 | 610,861 | +0.19(+0.71%) |
Jan 25, 2006 | 27.23 | 27.35 | 26.93 | 27.09 | 237,637 | -0.04(-0.16%) |
Jan 24, 2006 | 27.19 | 27.47 | 27.09 | 27.14 | 321,633 | +0.01(+0.02%) |
Jan 23, 2006 | 26.83 | 27.18 | 26.83 | 27.13 | 378,866 | +0.30(+1.13%) |
Jan 20, 2006 | 27.06 | 27.06 | 26.78 | 26.83 | 794,006 | -0.25(-0.92%) |
Jan 19, 2006 | 26.96 | 27.13 | 26.89 | 27.07 | 703,079 | +0.11(+0.41%) |
Jan 18, 2006 | 27.02 | 27.17 | 26.78 | 26.96 | 458,508 | -0.07(-0.25%) |
Jan 17, 2006 | 27.02 | 27.03 | 26.78 | 27.03 | 335,014 | -0.01(-0.05%) |
Jan 13, 2006 | 27.30 | 27.30 | 26.84 | 27.04 | 787,558 | -0.25(-0.91%) |
Jan 12, 2006 | 27.40 | 27.42 | 27.19 | 27.29 | 715,331 | -0.15(-0.54%) |
Jan 11, 2006 | 27.36 | 27.55 | 27.22 | 27.44 | 424,652 | +0.03(+0.11%) |
Jan 10, 2006 | 27.32 | 27.52 | 27.21 | 27.41 | 601,349 | +0.09(+0.32%) |
Jan 09, 2006 | 27.11 | 27.35 | 27.07 | 27.32 | 546,373 | +0.25(+0.92%) |
Jan 06, 2006 | 26.94 | 27.11 | 26.81 | 27.07 | 1,151,269 | +0.14(+0.51%) |
Jan 05, 2006 | 26.86 | 27.04 | 26.76 | 26.94 | 887,998 | +0.10(+0.37%) |
Jan 04, 2006 | 26.89 | 26.92 | 26.75 | 26.84 | 731,776 | -0.12(-0.46%) |
Jan 03, 2006 | 26.53 | 27.04 | 26.26 | 26.96 | 581,519 | +0.17(+0.63%) |
Dec 30, 2005 | 26.93 | 26.98 | 26.68 | 26.80 | 445,449 | -0.13(-0.48%) |
Dec 29, 2005 | 27.15 | 27.24 | 26.89 | 26.93 | 210,875 | -0.25(-0.91%) |
Dec 28, 2005 | 27.12 | 27.18 | 27.04 | 27.17 | 263,594 | +0.09(+0.32%) |
Dec 27, 2005 | 27.29 | 27.47 | 27.07 | 27.09 | 186,853 | -0.14(-0.50%) |
Dec 23, 2005 | 27.17 | 27.35 | 27.17 | 27.22 | 144,614 | +0.15(+0.55%) |
Dec 22, 2005 | 27.06 | 27.11 | 26.67 | 27.07 | 362,421 | +0.01(+0.05%) |
Dec 21, 2005 | 26.96 | 27.16 | 26.91 | 27.06 | 225,385 | +0.11(+0.41%) |
Dec 20, 2005 | 26.80 | 27.18 | 26.64 | 26.95 | 312,604 | +0.11(+0.39%) |
Dec 19, 2005 | 27.17 | 27.25 | 26.84 | 26.85 | 375,641 | -0.32(-1.16%) |
Dec 16, 2005 | 27.24 | 27.45 | 27.15 | 27.16 | 353,877 | -0.04(-0.14%) |
Dec 15, 2005 | 27.57 | 27.79 | 27.12 | 27.20 | 612,634 | -0.35(-1.26%) |
Dec 14, 2005 | 27.45 | 27.61 | 27.32 | 27.55 | 285,036 | +0.09(+0.34%) |
Dec 13, 2005 | 27.19 | 27.47 | 27.19 | 27.45 | 264,239 | +0.17(+0.64%) |
Dec 12, 2005 | 27.58 | 27.58 | 27.16 | 27.28 | 250,857 | -0.17(-0.63%) |
Dec 09, 2005 | 27.42 | 27.54 | 27.30 | 27.45 | 185,886 | +0.02(+0.09%) |
Dec 08, 2005 | 27.44 | 27.72 | 27.24 | 27.43 | 367,419 | +0.11(+0.41%) |
Dec 07, 2005 | 27.70 | 27.70 | 27.27 | 27.32 | 768,856 | +0.14(+0.53%) |
Dec 06, 2005 | 27.30 | 27.43 | 27.13 | 27.17 | 468,343 | -0.13(-0.48%) |
Dec 05, 2005 | 27.42 | 27.42 | 26.92 | 27.30 | 576,682 | -0.25(-0.90%) |
Dec 02, 2005 | 27.40 | 27.56 | 27.33 | 27.55 | 410,626 | +0.00(+0.00%) |
Dec 01, 2005 | 27.39 | 27.66 | 27.30 | 27.55 | 661,323 | +0.16(+0.57%) |
Nov 30, 2005 | 27.45 | 27.54 | 27.30 | 27.40 | 787,719 | -0.05(-0.18%) |
Nov 29, 2005 | 27.44 | 27.47 | 27.36 | 27.45 | 676,961 | +0.16(+0.59%) |
Nov 28, 2005 | 27.24 | 27.35 | 27.08 | 27.29 | 555,563 | +0.02(+0.09%) |
Nov 25, 2005 | 27.26 | 27.26 | 27.07 | 27.26 | 154,770 | +0.03(+0.11%) |
Nov 23, 2005 | 26.93 | 27.25 | 26.86 | 27.23 | 315,184 | +0.20(+0.76%) |
Nov 22, 2005 | 26.86 | 27.06 | 26.67 | 27.03 | 335,014 | +0.16(+0.60%) |
Nov 21, 2005 | 26.50 | 26.91 | 26.36 | 26.86 | 300,674 | +0.30(+1.12%) |
Nov 18, 2005 | 26.54 | 26.65 | 26.37 | 26.57 | 325,502 | +0.02(+0.09%) |
Nov 17, 2005 | 26.36 | 26.64 | 26.14 | 26.54 | 254,888 | +0.27(+1.04%) |
Nov 16, 2005 | 26.61 | 26.61 | 26.21 | 26.27 | 362,260 | -0.20(-0.75%) |
Nov 15, 2005 | 26.42 | 26.63 | 26.19 | 26.47 | 416,269 | +0.06(+0.23%) |
Nov 14, 2005 | 26.62 | 26.70 | 26.37 | 26.41 | 244,892 | -0.21(-0.79%) |
Nov 11, 2005 | 26.50 | 26.76 | 26.48 | 26.62 | 236,831 | +0.09(+0.35%) |
Nov 10, 2005 | 26.08 | 26.67 | 25.93 | 26.52 | 654,713 | +0.38(+1.47%) |
Nov 09, 2005 | 25.66 | 26.39 | 25.66 | 26.14 | 581,196 | +0.43(+1.69%) |
Nov 08, 2005 | 25.74 | 25.83 | 25.57 | 25.70 | 371,450 | -0.11(-0.43%) |
Nov 07, 2005 | 25.84 | 25.92 | 25.74 | 25.82 | 501,876 | +0.04(+0.14%) |
Nov 04, 2005 | 25.74 | 25.82 | 25.34 | 25.78 | 699,854 | +0.05(+0.19%) |
Nov 03, 2005 | 25.87 | 26.19 | 25.62 | 25.73 | 900,573 | -0.07(-0.29%) |
Nov 02, 2005 | 25.58 | 25.89 | 25.44 | 25.80 | 628,111 | +0.22(+0.87%) |