Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.84 | 29.03 | 28.73 | 28.89 | 281,116 | +0.02(+0.05%) |
Jan 30, 2006 | 28.81 | 28.96 | 28.81 | 28.88 | 273,099 | +0.06(+0.20%) |
Jan 27, 2006 | 28.81 | 28.98 | 28.70 | 28.82 | 1,558,166 | +0.12(+0.42%) |
Jan 26, 2006 | 28.55 | 28.72 | 28.46 | 28.70 | 429,562 | +0.31(+1.10%) |
Jan 25, 2006 | 28.55 | 28.64 | 28.24 | 28.39 | 1,688,509 | -0.12(-0.42%) |
Jan 24, 2006 | 28.30 | 28.54 | 28.30 | 28.51 | 563,008 | +0.33(+1.18%) |
Jan 23, 2006 | 28.15 | 28.28 | 28.08 | 28.17 | 398,269 | +0.07(+0.26%) |
Jan 20, 2006 | 28.57 | 28.57 | 28.09 | 28.10 | 279,823 | -0.39(-1.36%) |
Jan 19, 2006 | 28.26 | 28.56 | 28.23 | 28.49 | 1,502,563 | +0.31(+1.11%) |
Jan 18, 2006 | 28.05 | 28.27 | 27.99 | 28.17 | 1,052,311 | -0.09(-0.33%) |
Jan 17, 2006 | 28.32 | 28.32 | 28.09 | 28.27 | 998,519 | -0.12(-0.44%) |
Jan 13, 2006 | 28.43 | 28.45 | 28.31 | 28.39 | 388,442 | -0.01(-0.04%) |
Jan 12, 2006 | 28.55 | 28.55 | 28.32 | 28.40 | 417,148 | -0.15(-0.53%) |
Jan 11, 2006 | 28.52 | 28.57 | 28.42 | 28.55 | 434,993 | +0.04(+0.14%) |
Jan 10, 2006 | 28.25 | 28.53 | 28.24 | 28.51 | 700,334 | +0.15(+0.53%) |
Jan 09, 2006 | 28.23 | 28.45 | 28.23 | 28.36 | 2,422,981 | +0.12(+0.42%) |
Jan 06, 2006 | 28.08 | 28.25 | 27.98 | 28.24 | 606,197 | +0.26(+0.91%) |
Jan 05, 2006 | 27.86 | 27.99 | 27.84 | 27.99 | 873,090 | +0.04(+0.14%) |
Jan 04, 2006 | 27.75 | 27.95 | 27.72 | 27.95 | 450,510 | +0.20(+0.74%) |
Jan 03, 2006 | 27.50 | 27.77 | 27.09 | 27.74 | 2,816,337 | +0.49(+1.79%) |
Dec 30, 2005 | 27.30 | 27.37 | 27.18 | 27.26 | 500,164 | -0.15(-0.54%) |
Dec 29, 2005 | 27.47 | 27.59 | 27.40 | 27.40 | 299,736 | -0.12(-0.42%) |
Dec 28, 2005 | 27.41 | 27.56 | 27.36 | 27.52 | 176,118 | +0.15(+0.55%) |
Dec 27, 2005 | 27.65 | 27.74 | 27.32 | 27.37 | 239,996 | -0.31(-1.13%) |
Dec 23, 2005 | 27.64 | 27.72 | 27.62 | 27.68 | 447,665 | -0.06(-0.22%) |
Dec 22, 2005 | 27.74 | 27.74 | 27.54 | 27.74 | 244,134 | +0.12(+0.45%) |
Dec 21, 2005 | 27.51 | 27.73 | 27.51 | 27.62 | 242,065 | +0.20(+0.72%) |
Dec 20, 2005 | 27.39 | 27.57 | 27.28 | 27.42 | 288,357 | +0.04(+0.14%) |
Dec 19, 2005 | 27.70 | 27.71 | 27.33 | 27.38 | 732,144 | -0.31(-1.13%) |
Dec 16, 2005 | 27.93 | 27.94 | 27.69 | 27.70 | 259,134 | -0.15(-0.56%) |
Dec 15, 2005 | 27.99 | 27.99 | 27.65 | 27.85 | 269,478 | -0.14(-0.48%) |
Dec 14, 2005 | 27.86 | 28.03 | 27.80 | 27.99 | 298,443 | +0.11(+0.40%) |
Dec 13, 2005 | 27.87 | 27.97 | 27.75 | 27.88 | 219,048 | +0.02(+0.07%) |
Dec 12, 2005 | 27.93 | 27.93 | 27.70 | 27.86 | 1,640,665 | +0.10(+0.35%) |
Dec 09, 2005 | 27.69 | 27.86 | 27.57 | 27.76 | 302,581 | +0.13(+0.48%) |
Dec 08, 2005 | 27.65 | 27.79 | 27.49 | 27.63 | 294,047 | +0.07(+0.25%) |
Dec 07, 2005 | 27.67 | 27.76 | 27.48 | 27.56 | 257,840 | -0.12(-0.43%) |
Dec 06, 2005 | 27.73 | 27.86 | 27.64 | 27.68 | 620,421 | +0.06(+0.22%) |
Dec 05, 2005 | 27.78 | 27.79 | 27.49 | 27.62 | 584,991 | -0.18(-0.65%) |
Dec 02, 2005 | 27.76 | 27.80 | 27.64 | 27.80 | 951,451 | +0.03(+0.13%) |
Dec 01, 2005 | 27.55 | 27.81 | 27.48 | 27.76 | 2,735,648 | +0.41(+1.48%) |
Nov 30, 2005 | 27.42 | 27.50 | 27.30 | 27.36 | 154,135 | -0.03(-0.11%) |
Nov 29, 2005 | 27.40 | 27.48 | 27.30 | 27.39 | 498,871 | +0.15(+0.54%) |
Nov 28, 2005 | 27.64 | 27.64 | 27.20 | 27.24 | 251,634 | -0.37(-1.33%) |
Nov 25, 2005 | 27.62 | 27.63 | 27.50 | 27.61 | 318,357 | +0.02(+0.07%) |
Nov 23, 2005 | 27.51 | 27.72 | 27.45 | 27.59 | 943,434 | +0.12(+0.42%) |
Nov 22, 2005 | 27.26 | 27.53 | 27.26 | 27.47 | 491,630 | +0.12(+0.42%) |
Nov 21, 2005 | 27.23 | 27.37 | 27.11 | 27.36 | 1,191,189 | +0.15(+0.54%) |
Nov 18, 2005 | 27.14 | 27.25 | 27.02 | 27.21 | 705,765 | +0.10(+0.39%) |
Nov 17, 2005 | 26.85 | 27.12 | 26.85 | 27.11 | 527,836 | +0.28(+1.04%) |
Nov 16, 2005 | 26.84 | 26.90 | 26.64 | 26.83 | 723,609 | +0.05(+0.19%) |
Nov 15, 2005 | 26.97 | 27.07 | 26.72 | 26.78 | 499,389 | -0.16(-0.60%) |
Nov 14, 2005 | 26.89 | 26.95 | 26.81 | 26.94 | 778,695 | +0.05(+0.19%) |
Nov 11, 2005 | 26.78 | 26.92 | 26.71 | 26.89 | 359,994 | +0.19(+0.71%) |
Nov 10, 2005 | 26.65 | 26.79 | 26.29 | 26.70 | 287,581 | +0.08(+0.31%) |
Nov 09, 2005 | 26.55 | 26.75 | 26.41 | 26.62 | 253,961 | +0.07(+0.28%) |
Nov 08, 2005 | 26.59 | 26.59 | 26.40 | 26.55 | 469,648 | -0.14(-0.52%) |
Nov 07, 2005 | 26.68 | 26.78 | 26.55 | 26.68 | 349,132 | +0.02(+0.09%) |
Nov 04, 2005 | 26.69 | 26.75 | 26.48 | 26.66 | 595,335 | -0.03(-0.10%) |
Nov 03, 2005 | 26.74 | 26.85 | 26.57 | 26.69 | 825,504 | +0.04(+0.14%) |
Nov 02, 2005 | 26.22 | 26.66 | 26.22 | 26.65 | 566,112 | +0.40(+1.52%) |