Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.20 | 26.37 | 26.20 | 26.20 | 12,232 | -0.35(-1.32%) |
Jan 30, 2006 | 26.55 | 26.70 | 26.55 | 26.55 | 4,821 | +0.30(+1.14%) |
Jan 27, 2006 | 26.25 | 26.37 | 26.20 | 26.25 | 13,945 | +0.80(+3.14%) |
Jan 26, 2006 | 25.45 | 25.95 | 25.45 | 25.45 | 8,476 | -0.15(-0.59%) |
Jan 25, 2006 | 25.60 | 26.21 | 25.60 | 25.60 | 18,694 | -1.00(-3.76%) |
Jan 24, 2006 | 26.60 | 26.60 | 26.30 | 26.60 | 11,499 | +1.05(+4.11%) |
Jan 23, 2006 | 25.55 | 25.65 | 25.45 | 25.55 | 6,889 | +0.10(+0.39%) |
Jan 20, 2006 | 25.45 | 25.75 | 25.45 | 25.45 | 9,010 | -0.55(-2.12%) |
Jan 19, 2006 | 26.00 | 26.35 | 25.85 | 26.00 | 11,982 | +0.00(+0.00%) |
Jan 18, 2006 | 26.00 | 26.11 | 26.00 | 26.00 | 9,219 | -0.05(-0.19%) |
Jan 17, 2006 | 26.05 | 26.05 | 26.00 | 26.05 | 4,149 | -1.20(-4.40%) |
Jan 13, 2006 | 27.25 | 27.50 | 27.25 | 27.25 | 4,992 | -0.45(-1.62%) |
Jan 12, 2006 | 27.70 | 28.30 | 27.70 | 27.70 | 2,867 | -0.35(-1.25%) |
Jan 11, 2006 | 28.05 | 28.20 | 28.05 | 28.05 | 14,586 | +0.20(+0.72%) |
Jan 10, 2006 | 27.85 | 27.85 | 27.85 | 27.85 | 23,760 | -1.45(-4.95%) |
Jan 09, 2006 | 29.30 | 29.30 | 29.20 | 29.30 | 5,904 | +0.00(+0.00%) |
Jan 06, 2006 | 29.30 | 29.60 | 29.00 | 29.30 | 352,373 | +2.85(+10.78%) |
Jan 05, 2006 | 26.45 | 26.80 | 26.40 | 26.45 | 7,505 | +0.15(+0.57%) |
Jan 04, 2006 | 26.40 | 26.92 | 26.30 | 26.30 | 24,864 | -0.10(-0.38%) |
Jan 03, 2006 | 26.40 | 26.90 | 26.30 | 26.40 | 15,581 | +0.30(+1.15%) |
Dec 30, 2005 | 26.10 | 26.20 | 26.10 | 26.10 | 6,662 | -1.05(-3.87%) |
Dec 29, 2005 | 27.15 | 27.15 | 27.15 | 27.15 | 4,997 | +0.55(+2.07%) |
Dec 28, 2005 | 26.60 | 26.95 | 26.60 | 26.60 | 4,951 | +0.50(+1.92%) |
Dec 23, 2005 | 26.10 | 26.10 | 26.10 | 26.10 | 4,297 | -0.05(-0.19%) |
Dec 22, 2005 | 26.40 | 26.20 | 26.10 | 26.15 | 22,791 | -0.25(-0.95%) |
Dec 21, 2005 | 26.15 | 26.75 | 26.40 | 26.40 | 32,778 | +0.25(+0.96%) |
Dec 20, 2005 | 26.15 | 26.25 | 26.15 | 26.15 | 26,597 | -0.40(-1.51%) |
Dec 19, 2005 | 26.55 | 26.60 | 26.55 | 26.55 | 13,967 | +0.90(+3.51%) |
Dec 16, 2005 | 25.65 | 26.06 | 25.65 | 25.65 | 14,366 | +0.05(+0.20%) |
Dec 15, 2005 | 25.60 | 25.75 | 25.50 | 25.60 | 23,005 | -0.60(-2.29%) |
Dec 14, 2005 | 26.20 | 26.20 | 25.90 | 26.20 | 7,101 | -0.90(-3.32%) |
Dec 13, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 69,327 | +0.30(+1.12%) |
Dec 12, 2005 | 26.80 | 27.00 | 26.75 | 26.80 | 9,931 | +0.65(+2.49%) |
Dec 09, 2005 | 26.15 | 26.23 | 26.15 | 26.15 | 6,369 | -0.10(-0.38%) |
Dec 08, 2005 | 26.25 | 26.50 | 26.15 | 26.25 | 14,226 | -0.65(-2.42%) |
Dec 07, 2005 | 26.90 | 27.25 | 26.90 | 26.90 | 3,225 | -0.90(-3.24%) |
Dec 06, 2005 | 27.80 | 27.80 | 27.40 | 27.80 | 2,727 | +0.60(+2.21%) |
Dec 05, 2005 | 27.20 | 27.20 | 26.75 | 27.20 | 13,497 | +0.70(+2.64%) |
Dec 02, 2005 | 26.50 | 26.55 | 26.00 | 26.50 | 10,492 | +0.30(+1.15%) |
Dec 01, 2005 | 26.00 | 26.20 | 25.80 | 26.20 | 1,411 | +0.20(+0.77%) |
Nov 30, 2005 | 26.00 | 26.00 | 25.75 | 26.00 | 7,128 | -0.15(-0.57%) |
Nov 29, 2005 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 26.15 | 26.15 | 25.75 | 26.15 | 7,581 | +0.20(+0.77%) |
Nov 25, 2005 | 25.95 | 25.95 | 25.55 | 25.95 | 1,727 | +0.49(+1.92%) |
Nov 23, 2005 | 25.46 | 25.75 | 25.30 | 25.46 | 2,854 | +0.26(+1.03%) |
Nov 22, 2005 | 25.20 | 25.50 | 25.10 | 25.20 | 11,785 | -0.85(-3.26%) |
Nov 21, 2005 | 26.05 | 26.10 | 25.65 | 26.05 | 2,559 | +0.05(+0.19%) |
Nov 18, 2005 | 26.00 | 26.00 | 25.50 | 26.00 | 732 | +0.50(+1.96%) |
Nov 17, 2005 | 25.50 | 25.50 | 25.15 | 25.50 | 1,230 | +1.30(+5.37%) |
Nov 16, 2005 | 24.20 | 24.20 | 24.10 | 24.20 | 3,161 | -0.25(-1.02%) |
Nov 15, 2005 | 24.45 | 24.45 | 24.45 | 24.45 | 291 | +0.30(+1.24%) |
Nov 14, 2005 | 24.15 | 24.15 | 24.15 | 24.15 | 661 | +0.35(+1.47%) |
Nov 11, 2005 | 23.80 | 23.80 | 23.80 | 23.80 | 1,818 | +0.25(+1.06%) |
Nov 10, 2005 | 23.55 | 23.60 | 23.15 | 23.55 | 1,055 | +1.15(+5.13%) |
Nov 09, 2005 | 22.40 | 22.70 | 22.40 | 22.40 | 2,657 | -1.00(-4.27%) |
Nov 08, 2005 | 23.05 | 23.40 | 23.00 | 23.40 | 2,215 | +0.35(+1.52%) |
Nov 07, 2005 | 23.05 | 23.05 | 22.65 | 23.05 | 3,705 | +0.15(+0.66%) |
Nov 04, 2005 | 22.90 | 22.90 | 22.60 | 22.90 | 2,027 | +0.00(+0.00%) |
Nov 03, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 2,935 | +0.00(+0.00%) |
Nov 02, 2005 | 22.90 | 23.10 | 22.90 | 22.90 | 10,467 | +0.05(+0.22%) |