Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.53 | 29.82 | 29.43 | 29.72 | 246,894 | +0.16(+0.53%) |
Jan 30, 2006 | 29.66 | 30.01 | 29.33 | 29.56 | 277,756 | -0.34(-1.15%) |
Jan 27, 2006 | 29.66 | 30.00 | 29.52 | 29.91 | 391,676 | +0.27(+0.91%) |
Jan 26, 2006 | 29.40 | 29.80 | 29.33 | 29.64 | 308,886 | +0.30(+1.02%) |
Jan 25, 2006 | 29.71 | 29.75 | 29.07 | 29.34 | 290,503 | -0.39(-1.30%) |
Jan 24, 2006 | 28.88 | 29.81 | 28.87 | 29.73 | 381,478 | +1.06(+3.69%) |
Jan 23, 2006 | 28.89 | 29.01 | 28.49 | 28.67 | 417,841 | -0.24(-0.83%) |
Jan 20, 2006 | 29.81 | 29.81 | 28.83 | 28.91 | 331,831 | -0.79(-2.66%) |
Jan 19, 2006 | 29.57 | 29.73 | 29.42 | 29.70 | 191,611 | +0.14(+0.48%) |
Jan 18, 2006 | 29.60 | 29.80 | 29.34 | 29.56 | 287,953 | -0.23(-0.78%) |
Jan 17, 2006 | 29.98 | 29.98 | 29.45 | 29.79 | 267,155 | -0.38(-1.26%) |
Jan 13, 2006 | 30.15 | 30.42 | 29.90 | 30.17 | 301,774 | -0.09(-0.30%) |
Jan 12, 2006 | 30.42 | 30.54 | 30.18 | 30.26 | 250,651 | -0.22(-0.71%) |
Jan 11, 2006 | 30.49 | 30.63 | 30.29 | 30.47 | 502,107 | -0.01(-0.05%) |
Jan 10, 2006 | 29.88 | 30.58 | 29.74 | 30.49 | 688,352 | +0.45(+1.51%) |
Jan 09, 2006 | 30.17 | 30.39 | 29.93 | 30.03 | 447,764 | -0.06(-0.20%) |
Jan 06, 2006 | 29.85 | 30.56 | 29.77 | 30.09 | 1,056,680 | +0.43(+1.46%) |
Jan 05, 2006 | 30.18 | 30.26 | 29.60 | 29.66 | 2,133,757 | -1.48(-4.76%) |
Jan 04, 2006 | 30.56 | 31.19 | 30.52 | 31.14 | 390,737 | +0.71(+2.33%) |
Jan 03, 2006 | 30.63 | 30.70 | 29.62 | 30.44 | 430,186 | -0.24(-0.78%) |
Dec 30, 2005 | 30.41 | 30.79 | 30.08 | 30.67 | 270,778 | +0.17(+0.56%) |
Dec 29, 2005 | 30.78 | 31.06 | 30.47 | 30.50 | 182,621 | -0.26(-0.85%) |
Dec 28, 2005 | 30.58 | 30.87 | 30.51 | 30.76 | 194,831 | +0.06(+0.19%) |
Dec 27, 2005 | 31.05 | 31.51 | 30.59 | 30.70 | 358,533 | -0.32(-1.03%) |
Dec 23, 2005 | 30.97 | 31.11 | 30.40 | 31.03 | 265,008 | -0.10(-0.31%) |
Dec 22, 2005 | 31.45 | 31.52 | 30.60 | 31.12 | 345,786 | -0.21(-0.67%) |
Dec 21, 2005 | 30.59 | 31.42 | 30.56 | 31.33 | 396,506 | +0.75(+2.46%) |
Dec 20, 2005 | 30.74 | 31.26 | 29.94 | 30.58 | 798,649 | +0.49(+1.63%) |
Dec 19, 2005 | 30.41 | 30.54 | 29.94 | 30.09 | 351,421 | -0.10(-0.32%) |
Dec 16, 2005 | 29.44 | 30.23 | 29.37 | 30.18 | 678,020 | +0.75(+2.53%) |
Dec 15, 2005 | 29.44 | 29.55 | 29.07 | 29.44 | 439,042 | +0.17(+0.59%) |
Dec 14, 2005 | 28.66 | 29.56 | 28.66 | 29.27 | 426,966 | +0.83(+2.91%) |
Dec 13, 2005 | 28.67 | 29.18 | 28.39 | 28.44 | 468,294 | -0.18(-0.62%) |
Dec 12, 2005 | 29.21 | 29.42 | 28.40 | 28.62 | 245,015 | -0.40(-1.39%) |
Dec 09, 2005 | 28.77 | 29.27 | 28.51 | 29.02 | 265,143 | +0.25(+0.88%) |
Dec 08, 2005 | 28.52 | 29.17 | 28.36 | 28.77 | 216,032 | +0.17(+0.60%) |
Dec 07, 2005 | 29.14 | 29.25 | 28.44 | 28.60 | 219,118 | -0.28(-0.95%) |
Dec 06, 2005 | 28.95 | 29.27 | 28.80 | 28.87 | 136,596 | -0.10(-0.33%) |
Dec 05, 2005 | 28.80 | 29.10 | 28.69 | 28.97 | 207,713 | +0.25(+0.88%) |
Dec 02, 2005 | 29.29 | 29.29 | 28.58 | 28.71 | 338,003 | -0.64(-2.18%) |
Dec 01, 2005 | 29.04 | 29.76 | 29.04 | 29.36 | 833,536 | +0.50(+1.73%) |
Nov 30, 2005 | 28.71 | 29.00 | 28.66 | 28.86 | 383,357 | +0.31(+1.10%) |
Nov 29, 2005 | 28.33 | 28.69 | 28.21 | 28.54 | 268,765 | +0.29(+1.03%) |
Nov 28, 2005 | 28.17 | 28.69 | 27.89 | 28.25 | 410,461 | +0.15(+0.53%) |
Nov 25, 2005 | 28.24 | 28.33 | 28.01 | 28.10 | 53,806 | -0.13(-0.47%) |
Nov 23, 2005 | 27.93 | 28.32 | 27.76 | 28.24 | 170,679 | +0.25(+0.91%) |
Nov 22, 2005 | 27.74 | 28.05 | 27.64 | 27.98 | 237,099 | +0.10(+0.35%) |
Nov 21, 2005 | 28.18 | 28.18 | 27.28 | 27.89 | 188,793 | -0.14(-0.51%) |
Nov 18, 2005 | 27.95 | 28.47 | 27.60 | 28.03 | 270,241 | +0.42(+1.51%) |
Nov 17, 2005 | 27.02 | 27.62 | 26.81 | 27.61 | 148,539 | +0.70(+2.60%) |
Nov 16, 2005 | 27.08 | 27.08 | 26.64 | 26.91 | 132,168 | -0.10(-0.39%) |
Nov 15, 2005 | 27.28 | 27.40 | 26.87 | 27.02 | 186,244 | -0.34(-1.25%) |
Nov 14, 2005 | 27.11 | 27.43 | 26.99 | 27.36 | 327,403 | +0.31(+1.13%) |
Nov 11, 2005 | 27.40 | 27.40 | 26.68 | 27.05 | 471,648 | -0.46(-1.68%) |
Nov 10, 2005 | 26.93 | 27.54 | 26.52 | 27.51 | 165,714 | +0.66(+2.44%) |
Nov 09, 2005 | 26.66 | 27.20 | 26.54 | 26.86 | 180,608 | +0.31(+1.18%) |
Nov 08, 2005 | 26.67 | 26.67 | 26.44 | 26.55 | 161,018 | -0.28(-1.06%) |
Nov 07, 2005 | 26.42 | 26.99 | 26.25 | 26.83 | 112,712 | +0.50(+1.90%) |
Nov 04, 2005 | 26.79 | 26.79 | 26.08 | 26.33 | 240,587 | -0.37(-1.40%) |
Nov 03, 2005 | 26.83 | 27.08 | 26.57 | 26.70 | 298,822 | +0.00(+0.00%) |
Nov 02, 2005 | 26.08 | 26.81 | 26.08 | 26.70 | 261,117 | +0.56(+2.14%) |