Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.00 | 30.73 | 29.72 | 30.16 | 64,152 | +0.06(+0.20%) |
Jan 30, 2006 | 30.50 | 30.50 | 30.02 | 30.10 | 186,864 | -0.40(-1.31%) |
Jan 27, 2006 | 30.90 | 30.90 | 30.14 | 30.50 | 291,359 | +0.00(+0.00%) |
Jan 26, 2006 | 30.41 | 30.60 | 30.17 | 30.50 | 64,863 | +0.35(+1.16%) |
Jan 25, 2006 | 30.60 | 30.81 | 30.00 | 30.15 | 81,739 | -0.27(-0.89%) |
Jan 24, 2006 | 30.86 | 31.30 | 29.50 | 30.42 | 491,007 | -0.51(-1.65%) |
Jan 23, 2006 | 31.13 | 31.20 | 30.64 | 30.93 | 251,892 | +0.01(+0.03%) |
Jan 20, 2006 | 31.36 | 31.72 | 30.18 | 30.92 | 142,574 | -0.41(-1.31%) |
Jan 19, 2006 | 31.00 | 31.40 | 30.81 | 31.33 | 186,557 | +0.41(+1.33%) |
Jan 18, 2006 | 31.78 | 31.90 | 30.75 | 30.92 | 138,912 | -0.73(-2.31%) |
Jan 17, 2006 | 32.00 | 32.20 | 31.50 | 31.65 | 186,203 | -0.05(-0.16%) |
Jan 13, 2006 | 31.20 | 32.94 | 30.90 | 31.70 | 597,958 | +0.70(+2.26%) |
Jan 12, 2006 | 30.99 | 31.00 | 30.48 | 31.00 | 256,700 | +0.24(+0.78%) |
Jan 11, 2006 | 30.89 | 31.20 | 30.18 | 30.76 | 160,122 | -0.13(-0.42%) |
Jan 10, 2006 | 31.00 | 31.50 | 30.00 | 30.89 | 178,061 | +0.18(+0.59%) |
Jan 09, 2006 | 31.50 | 31.50 | 28.14 | 30.71 | 158,382 | -0.79(-2.51%) |
Jan 06, 2006 | 29.52 | 32.25 | 29.12 | 31.50 | 341,462 | +2.20(+7.51%) |
Jan 05, 2006 | 29.08 | 29.62 | 28.61 | 29.30 | 97,871 | +0.38(+1.31%) |
Jan 04, 2006 | 29.25 | 29.25 | 28.61 | 28.92 | 62,726 | -0.15(-0.52%) |
Jan 03, 2006 | 28.73 | 29.13 | 28.54 | 29.07 | 103,388 | +0.22(+0.76%) |
Dec 30, 2005 | 28.52 | 28.85 | 28.52 | 28.85 | 47,103 | +0.04(+0.14%) |
Dec 29, 2005 | 28.79 | 29.00 | 28.50 | 28.81 | 27,113 | -0.04(-0.14%) |
Dec 28, 2005 | 29.42 | 29.42 | 28.77 | 28.85 | 45,300 | -0.25(-0.86%) |
Dec 27, 2005 | 29.63 | 29.63 | 29.00 | 29.10 | 73,000 | -0.65(-2.18%) |
Dec 23, 2005 | 29.58 | 29.75 | 29.15 | 29.75 | 64,922 | +0.45(+1.54%) |
Dec 22, 2005 | 29.25 | 29.95 | 29.01 | 29.30 | 255,228 | +0.05(+0.17%) |
Dec 21, 2005 | 29.17 | 29.25 | 28.89 | 29.25 | 107,721 | +0.30(+1.04%) |
Dec 20, 2005 | 28.99 | 29.50 | 28.35 | 28.95 | 303,790 | -0.05(-0.17%) |
Dec 19, 2005 | 29.56 | 29.74 | 28.90 | 29.00 | 179,231 | -0.16(-0.55%) |
Dec 16, 2005 | 29.00 | 29.68 | 28.40 | 29.16 | 199,276 | +0.47(+1.64%) |
Dec 15, 2005 | 28.77 | 29.44 | 28.18 | 28.69 | 132,140 | +0.22(+0.77%) |
Dec 14, 2005 | 28.20 | 28.89 | 27.88 | 28.47 | 332,518 | +0.21(+0.74%) |
Dec 13, 2005 | 28.50 | 28.50 | 27.78 | 28.26 | 159,518 | +0.06(+0.21%) |
Dec 12, 2005 | 28.30 | 28.49 | 27.80 | 28.20 | 160,259 | +0.13(+0.46%) |
Dec 09, 2005 | 27.99 | 28.17 | 27.25 | 28.07 | 281,053 | +0.05(+0.18%) |
Dec 08, 2005 | 25.51 | 28.73 | 25.26 | 28.02 | 906,266 | +2.76(+10.93%) |
Dec 07, 2005 | 23.30 | 25.41 | 23.13 | 25.26 | 774,192 | +1.93(+8.27%) |
Dec 06, 2005 | 23.22 | 23.60 | 23.08 | 23.33 | 873,347 | +0.24(+1.04%) |
Dec 05, 2005 | 23.16 | 23.22 | 23.09 | 23.09 | 147,343 | -0.07(-0.30%) |
Dec 02, 2005 | 23.50 | 23.50 | 23.07 | 23.16 | 142,632 | -0.14(-0.60%) |
Dec 01, 2005 | 23.29 | 23.58 | 23.22 | 23.30 | 285,622 | +0.04(+0.17%) |
Nov 30, 2005 | 23.10 | 23.74 | 23.05 | 23.26 | 354,131 | +0.01(+0.04%) |
Nov 29, 2005 | 23.34 | 23.50 | 23.22 | 23.25 | 242,508 | -0.20(-0.85%) |
Nov 28, 2005 | 23.49 | 23.80 | 23.20 | 23.45 | 320,160 | +0.21(+0.90%) |
Nov 25, 2005 | 23.25 | 23.80 | 23.01 | 23.24 | 62,615 | -0.01(-0.06%) |
Nov 23, 2005 | 23.50 | 23.50 | 23.15 | 23.25 | 47,666 | +0.01(+0.06%) |
Nov 22, 2005 | 23.00 | 23.48 | 22.98 | 23.24 | 256,951 | +0.04(+0.17%) |
Nov 21, 2005 | 23.50 | 23.89 | 22.59 | 23.20 | 107,821 | +0.05(+0.22%) |
Nov 18, 2005 | 23.11 | 24.11 | 23.06 | 23.15 | 86,433 | -0.05(-0.22%) |
Nov 17, 2005 | 23.49 | 23.49 | 22.96 | 23.20 | 59,388 | +0.00(+0.00%) |
Nov 16, 2005 | 23.10 | 23.36 | 23.06 | 23.20 | 40,095 | +0.02(+0.09%) |
Nov 15, 2005 | 23.42 | 23.50 | 22.57 | 23.18 | 158,551 | -0.32(-1.36%) |
Nov 14, 2005 | 23.57 | 23.70 | 23.21 | 23.50 | 53,634 | +0.01(+0.04%) |
Nov 11, 2005 | 23.74 | 23.81 | 23.25 | 23.49 | 105,748 | -0.03(-0.13%) |
Nov 10, 2005 | 23.41 | 24.02 | 23.16 | 23.52 | 173,465 | -0.07(-0.30%) |
Nov 09, 2005 | 23.54 | 23.83 | 23.40 | 23.59 | 140,269 | -0.47(-1.95%) |
Nov 08, 2005 | 23.75 | 24.06 | 23.11 | 24.06 | 268,870 | +0.42(+1.78%) |
Nov 07, 2005 | 23.45 | 24.43 | 23.11 | 23.64 | 741,436 | -0.11(-0.46%) |
Nov 04, 2005 | 20.21 | 24.00 | 20.21 | 23.75 | 990,088 | +3.86(+19.41%) |
Nov 03, 2005 | 20.00 | 20.48 | 19.80 | 19.89 | 688,864 | -0.11(-0.55%) |
Nov 02, 2005 | 20.04 | 20.22 | 19.90 | 20.00 | 186,622 | -0.09(-0.45%) |