Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.60 | 30.05 | 29.60 | 29.60 | 15,673 | -0.25(-0.84%) |
Jan 30, 2006 | 29.85 | 30.05 | 22.10 | 29.85 | 18,466 | -0.25(-0.83%) |
Jan 27, 2006 | 30.10 | 30.35 | 29.95 | 30.10 | 23,602 | +0.70(+2.38%) |
Jan 26, 2006 | 29.40 | 29.95 | 29.40 | 29.40 | 42,874 | -0.80(-2.65%) |
Jan 25, 2006 | 30.20 | 30.20 | 29.70 | 30.20 | 28,415 | +0.30(+1.00%) |
Jan 24, 2006 | 29.90 | 30.35 | 29.90 | 29.90 | 19,500 | -0.35(-1.16%) |
Jan 23, 2006 | 30.25 | 30.25 | 29.75 | 30.25 | 32,374 | +0.75(+2.54%) |
Jan 20, 2006 | 29.50 | 29.85 | 29.50 | 29.50 | 16,175 | -0.25(-0.84%) |
Jan 19, 2006 | 29.75 | 29.75 | 29.40 | 29.75 | 15,957 | +0.45(+1.54%) |
Jan 18, 2006 | 29.30 | 29.55 | 29.15 | 29.30 | 14,732 | -0.15(-0.51%) |
Jan 17, 2006 | 29.45 | 29.85 | 29.25 | 29.45 | 35,323 | +0.60(+2.08%) |
Jan 13, 2006 | 28.85 | 29.20 | 28.70 | 28.85 | 26,236 | +0.15(+0.52%) |
Jan 12, 2006 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.05(+0.17%) |
Jan 11, 2006 | 28.65 | 28.70 | 28.40 | 28.65 | 73,996 | +0.50(+1.78%) |
Jan 10, 2006 | 28.15 | 28.45 | 28.05 | 28.15 | 42,170 | -0.50(-1.75%) |
Jan 09, 2006 | 28.65 | 29.28 | 28.65 | 28.65 | 40,205 | -0.10(-0.35%) |
Jan 06, 2006 | 28.75 | 29.00 | 28.75 | 28.75 | 372,022 | +1.25(+4.55%) |
Jan 05, 2006 | 27.50 | 27.90 | 27.45 | 27.50 | 31,974 | -0.40(-1.43%) |
Jan 04, 2006 | 26.75 | 27.90 | 27.40 | 27.90 | 27,426 | +1.15(+4.30%) |
Jan 03, 2006 | 26.75 | 27.05 | 26.60 | 26.75 | 30,933 | +0.20(+0.75%) |
Dec 30, 2005 | 26.55 | 26.80 | 26.20 | 26.55 | 16,985 | -0.25(-0.93%) |
Dec 29, 2005 | 26.80 | 26.80 | 26.50 | 26.80 | 74,588 | +0.30(+1.13%) |
Dec 28, 2005 | 26.50 | 26.85 | 26.25 | 26.50 | 22,700 | +0.10(+0.38%) |
Dec 23, 2005 | 26.40 | 26.65 | 26.10 | 26.40 | 20,170 | -0.25(-0.94%) |
Dec 22, 2005 | 25.75 | 27.10 | 26.65 | 26.65 | 24,350 | +0.90(+3.50%) |
Dec 21, 2005 | 24.60 | 25.90 | 25.45 | 25.75 | 37,543 | +1.15(+4.67%) |
Dec 20, 2005 | 24.60 | 24.60 | 24.25 | 24.60 | 17,959 | -0.10(-0.40%) |
Dec 19, 2005 | 24.70 | 24.90 | 24.55 | 24.70 | 46,297 | -0.20(-0.80%) |
Dec 16, 2005 | 24.90 | 25.00 | 24.25 | 24.90 | 25,977 | +0.45(+1.84%) |
Dec 15, 2005 | 24.45 | 24.55 | 24.25 | 24.45 | 13,409 | +0.05(+0.20%) |
Dec 14, 2005 | 24.40 | 24.60 | 24.30 | 24.40 | 32,468 | +0.55(+2.31%) |
Dec 13, 2005 | 23.85 | 24.15 | 23.75 | 23.85 | 20,100 | -0.15(-0.62%) |
Dec 12, 2005 | 24.00 | 24.10 | 23.90 | 24.00 | 20,251 | -0.10(-0.41%) |
Dec 09, 2005 | 24.10 | 24.35 | 23.85 | 24.10 | 25,096 | -0.20(-0.82%) |
Dec 08, 2005 | 24.30 | 24.30 | 23.80 | 24.30 | 62,811 | +0.10(+0.41%) |
Dec 07, 2005 | 24.20 | 24.45 | 24.05 | 24.20 | 25,201 | -0.10(-0.41%) |
Dec 06, 2005 | 24.30 | 24.45 | 23.90 | 24.30 | 22,179 | +0.15(+0.62%) |
Dec 05, 2005 | 24.15 | 24.25 | 23.90 | 24.15 | 26,375 | +0.05(+0.21%) |
Dec 02, 2005 | 24.10 | 24.35 | 24.10 | 24.10 | 34,691 | +0.20(+0.84%) |
Dec 01, 2005 | 23.35 | 23.90 | 23.60 | 23.90 | 10,352 | +0.55(+2.36%) |
Nov 30, 2005 | 23.35 | 23.75 | 23.35 | 23.35 | 36,866 | -0.65(-2.71%) |
Nov 29, 2005 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 24.00 | 24.00 | 23.60 | 24.00 | 31,887 | +0.20(+0.84%) |
Nov 25, 2005 | 23.80 | 23.90 | 23.60 | 23.80 | 7,656 | -0.25(-1.04%) |
Nov 23, 2005 | 24.05 | 24.05 | 23.75 | 24.05 | 20,620 | +0.45(+1.91%) |
Nov 22, 2005 | 23.60 | 23.85 | 23.55 | 23.60 | 47,251 | -0.25(-1.05%) |
Nov 21, 2005 | 23.85 | 24.15 | 23.80 | 23.85 | 18,165 | +0.00(+0.00%) |
Nov 18, 2005 | 23.85 | 23.90 | 23.70 | 23.85 | 12,870 | +0.40(+1.71%) |
Nov 17, 2005 | 23.45 | 23.70 | 23.35 | 23.45 | 18,763 | -0.05(-0.21%) |
Nov 16, 2005 | 23.50 | 23.50 | 23.20 | 23.50 | 11,299 | +0.25(+1.08%) |
Nov 15, 2005 | 23.25 | 23.55 | 23.20 | 23.25 | 109,163 | +0.25(+1.09%) |
Nov 14, 2005 | 23.00 | 23.30 | 23.00 | 23.00 | 9,883 | -0.25(-1.08%) |
Nov 11, 2005 | 23.25 | 23.55 | 23.20 | 23.25 | 20,306 | -0.20(-0.85%) |
Nov 10, 2005 | 23.45 | 23.45 | 23.20 | 23.45 | 18,373 | +0.15(+0.64%) |
Nov 09, 2005 | 23.30 | 23.40 | 23.05 | 23.30 | 18,507 | -0.50(-2.10%) |
Nov 08, 2005 | 23.80 | 23.80 | 23.35 | 23.80 | 26,373 | +0.00(+0.00%) |
Nov 07, 2005 | 23.80 | 24.05 | 23.80 | 23.80 | 6,920 | -0.05(-0.21%) |
Nov 04, 2005 | 23.85 | 24.05 | 23.70 | 23.85 | 40,168 | -0.40(-1.65%) |
Nov 03, 2005 | 24.25 | 24.35 | 23.90 | 24.25 | 30,244 | +0.50(+2.11%) |
Nov 02, 2005 | 23.75 | 23.95 | 23.65 | 23.75 | 15,408 | +0.20(+0.85%) |