Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 34.25 | 34.35 | 33.95 | 34.25 | 19,269 | -0.55(-1.58%) |
Jan 30, 2006 | 34.80 | 35.15 | 34.30 | 34.80 | 9,043 | +0.70(+2.05%) |
Jan 27, 2006 | 34.10 | 34.10 | 33.45 | 34.10 | 70,383 | +1.05(+3.18%) |
Jan 26, 2006 | 33.05 | 33.05 | 32.65 | 33.05 | 12,228 | +0.15(+0.46%) |
Jan 25, 2006 | 32.90 | 33.15 | 32.65 | 32.90 | 25,011 | +0.40(+1.23%) |
Jan 24, 2006 | 32.50 | 32.85 | 32.45 | 32.50 | 25,859 | -0.05(-0.15%) |
Jan 23, 2006 | 32.55 | 32.60 | 32.15 | 32.55 | 13,752 | +0.75(+2.36%) |
Jan 20, 2006 | 31.80 | 32.10 | 31.80 | 31.80 | 10,651 | +0.05(+0.16%) |
Jan 19, 2006 | 31.75 | 32.10 | 31.70 | 31.75 | 12,327 | +0.05(+0.16%) |
Jan 18, 2006 | 31.70 | 31.70 | 31.15 | 31.70 | 18,626 | -1.30(-3.94%) |
Jan 17, 2006 | 33.00 | 33.00 | 32.70 | 33.00 | 26,020 | +1.85(+5.94%) |
Jan 13, 2006 | 31.15 | 31.15 | 30.85 | 31.15 | 5,164 | +0.40(+1.30%) |
Jan 12, 2006 | 30.75 | 31.05 | 30.75 | 30.75 | 13,692 | -0.45(-1.44%) |
Jan 11, 2006 | 31.20 | 31.20 | 30.55 | 31.20 | 7,332 | +0.75(+2.46%) |
Jan 10, 2006 | 30.45 | 30.75 | 30.25 | 30.45 | 9,556 | -0.55(-1.77%) |
Jan 09, 2006 | 31.00 | 31.00 | 30.50 | 31.00 | 19,616 | +0.70(+2.31%) |
Jan 06, 2006 | 30.30 | 30.30 | 29.95 | 30.30 | 6,083 | +0.40(+1.34%) |
Jan 05, 2006 | 29.90 | 30.40 | 29.90 | 29.90 | 10,490 | -0.70(-2.29%) |
Jan 04, 2006 | 30.00 | 30.60 | 30.15 | 30.60 | 19,074 | +0.60(+2.00%) |
Jan 03, 2006 | 30.00 | 30.00 | 29.60 | 30.00 | 12,648 | +1.15(+3.99%) |
Dec 30, 2005 | 28.85 | 28.85 | 28.60 | 28.85 | 41,040 | +0.25(+0.87%) |
Dec 29, 2005 | 28.60 | 28.60 | 28.30 | 28.60 | 3,948 | +0.20(+0.70%) |
Dec 28, 2005 | 28.40 | 28.40 | 27.85 | 28.40 | 13,306 | +0.40(+1.43%) |
Dec 23, 2005 | 28.00 | 28.00 | 27.70 | 28.00 | 2,783 | +0.10(+0.36%) |
Dec 22, 2005 | 28.55 | 28.15 | 27.90 | 27.90 | 27,944 | -0.65(-2.28%) |
Dec 21, 2005 | 27.80 | 28.60 | 28.00 | 28.55 | 30,493 | +0.75(+2.70%) |
Dec 20, 2005 | 27.80 | 28.20 | 27.70 | 27.80 | 13,692 | +0.00(+0.00%) |
Dec 19, 2005 | 27.80 | 28.25 | 27.65 | 27.80 | 8,425 | +0.40(+1.46%) |
Dec 16, 2005 | 27.40 | 27.75 | 27.25 | 27.40 | 12,964 | +0.35(+1.29%) |
Dec 15, 2005 | 27.05 | 27.55 | 27.05 | 27.05 | 7,537 | -0.50(-1.81%) |
Dec 14, 2005 | 27.55 | 28.00 | 27.55 | 27.55 | 2,699 | -0.10(-0.36%) |
Dec 13, 2005 | 27.65 | 27.65 | 27.35 | 27.65 | 2,396 | -0.25(-0.90%) |
Dec 12, 2005 | 27.90 | 27.90 | 27.50 | 27.90 | 4,790 | +0.80(+2.95%) |
Dec 09, 2005 | 27.10 | 27.55 | 27.10 | 27.10 | 5,473 | +0.20(+0.74%) |
Dec 08, 2005 | 26.90 | 27.05 | 26.90 | 26.90 | 39,112 | -0.90(-3.24%) |
Dec 07, 2005 | 27.80 | 27.85 | 27.50 | 27.80 | 6,901 | +0.05(+0.18%) |
Dec 06, 2005 | 27.75 | 27.75 | 27.25 | 27.75 | 3,212 | +0.60(+2.21%) |
Dec 05, 2005 | 27.15 | 27.15 | 26.75 | 27.15 | 6,097 | +0.40(+1.50%) |
Dec 02, 2005 | 26.75 | 26.75 | 26.35 | 26.75 | 1,608 | +0.50(+1.90%) |
Dec 01, 2005 | 25.95 | 26.25 | 25.85 | 26.25 | 8,459 | +0.30(+1.16%) |
Nov 30, 2005 | 25.95 | 26.10 | 25.65 | 25.95 | 11,943 | +0.10(+0.39%) |
Nov 29, 2005 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 25.85 | 26.00 | 25.80 | 25.85 | 2,912 | +0.15(+0.58%) |
Nov 25, 2005 | 25.70 | 25.70 | 25.25 | 25.70 | 9,575 | +0.65(+2.59%) |
Nov 23, 2005 | 25.05 | 25.05 | 24.55 | 25.05 | 16,495 | -0.15(-0.60%) |
Nov 22, 2005 | 25.20 | 25.20 | 24.65 | 25.20 | 16,330 | +0.45(+1.82%) |
Nov 21, 2005 | 24.75 | 24.90 | 24.75 | 24.75 | 8,967 | +0.35(+1.43%) |
Nov 18, 2005 | 24.40 | 24.50 | 24.05 | 24.40 | 111,483 | +0.50(+2.09%) |
Nov 17, 2005 | 23.90 | 24.15 | 23.70 | 23.90 | 5,640 | +0.25(+1.06%) |
Nov 16, 2005 | 23.65 | 23.65 | 23.45 | 23.65 | 12,983 | +0.00(+0.00%) |
Nov 15, 2005 | 23.65 | 23.65 | 23.35 | 23.65 | 6,545 | +0.35(+1.50%) |
Nov 14, 2005 | 23.30 | 23.35 | 22.95 | 23.30 | 3,971 | -0.20(-0.85%) |
Nov 11, 2005 | 23.50 | 23.50 | 23.45 | 23.50 | 5,931 | -0.55(-2.29%) |
Nov 10, 2005 | 24.05 | 24.50 | 23.90 | 24.05 | 5,666 | +0.00(+0.00%) |
Nov 09, 2005 | 24.05 | 24.40 | 23.90 | 24.05 | 7,974 | -0.40(-1.64%) |
Nov 08, 2005 | 24.00 | 24.50 | 24.00 | 24.45 | 160,419 | +0.45(+1.87%) |
Nov 07, 2005 | 24.00 | 24.25 | 23.90 | 24.00 | 8,921 | -0.60(-2.44%) |
Nov 04, 2005 | 24.60 | 24.75 | 24.60 | 24.60 | 1,694 | +0.20(+0.82%) |
Nov 03, 2005 | 24.40 | 24.55 | 24.30 | 24.40 | 5,091 | +0.50(+2.09%) |
Nov 02, 2005 | 23.90 | 23.90 | 23.55 | 23.90 | 2,438 | +0.35(+1.49%) |