Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.96 | 27.28 | 25.95 | 27.22 | 344,194 | +1.35(+5.22%) |
Jan 30, 2006 | 25.20 | 26.20 | 25.20 | 25.87 | 189,023 | +0.61(+2.41%) |
Jan 27, 2006 | 25.18 | 25.66 | 25.15 | 25.26 | 113,199 | -0.03(-0.12%) |
Jan 26, 2006 | 25.65 | 25.85 | 25.20 | 25.29 | 207,865 | -0.29(-1.13%) |
Jan 25, 2006 | 25.70 | 26.38 | 25.15 | 25.58 | 162,092 | -0.31(-1.20%) |
Jan 24, 2006 | 25.49 | 25.94 | 25.40 | 25.89 | 163,452 | +0.42(+1.65%) |
Jan 23, 2006 | 25.93 | 26.48 | 25.15 | 25.47 | 294,163 | -0.56(-2.15%) |
Jan 20, 2006 | 26.55 | 26.85 | 25.78 | 26.03 | 250,034 | -0.53(-2.00%) |
Jan 19, 2006 | 26.55 | 26.97 | 26.12 | 26.56 | 155,041 | +0.09(+0.34%) |
Jan 18, 2006 | 25.81 | 26.77 | 25.73 | 26.47 | 130,651 | -0.30(-1.12%) |
Jan 17, 2006 | 26.50 | 26.84 | 25.66 | 26.77 | 250,026 | -0.08(-0.30%) |
Jan 13, 2006 | 26.28 | 27.21 | 25.75 | 26.85 | 279,126 | +0.51(+1.94%) |
Jan 12, 2006 | 26.82 | 27.00 | 26.05 | 26.34 | 385,400 | -0.66(-2.44%) |
Jan 11, 2006 | 27.09 | 27.26 | 26.62 | 27.00 | 499,995 | +0.03(+0.11%) |
Jan 10, 2006 | 26.66 | 27.63 | 26.60 | 26.97 | 232,418 | +0.18(+0.67%) |
Jan 09, 2006 | 27.26 | 27.46 | 26.33 | 26.79 | 452,597 | -0.99(-3.56%) |
Jan 06, 2006 | 27.71 | 28.19 | 27.04 | 27.78 | 341,891 | +0.09(+0.33%) |
Jan 05, 2006 | 26.26 | 28.05 | 25.67 | 27.69 | 684,623 | +1.70(+6.54%) |
Jan 04, 2006 | 25.50 | 26.25 | 25.44 | 25.99 | 244,763 | +0.17(+0.66%) |
Jan 03, 2006 | 26.04 | 26.98 | 25.16 | 25.82 | 345,722 | -0.54(-2.05%) |
Dec 30, 2005 | 25.46 | 26.65 | 25.17 | 26.36 | 396,472 | +0.50(+1.93%) |
Dec 29, 2005 | 25.51 | 26.20 | 24.69 | 25.86 | 441,312 | +0.28(+1.09%) |
Dec 28, 2005 | 26.05 | 26.92 | 25.32 | 25.58 | 529,000 | -0.79(-3.00%) |
Dec 27, 2005 | 27.38 | 27.50 | 26.06 | 26.37 | 403,000 | -1.11(-4.04%) |
Dec 23, 2005 | 28.26 | 28.38 | 26.81 | 27.48 | 277,633 | -0.75(-2.66%) |
Dec 22, 2005 | 27.95 | 28.49 | 27.74 | 28.23 | 381,043 | +0.33(+1.18%) |
Dec 21, 2005 | 27.49 | 28.00 | 27.42 | 27.90 | 290,521 | +0.42(+1.53%) |
Dec 20, 2005 | 27.88 | 28.10 | 27.00 | 27.48 | 527,536 | -0.61(-2.17%) |
Dec 19, 2005 | 27.27 | 28.26 | 27.22 | 28.09 | 745,940 | +0.94(+3.46%) |
Dec 16, 2005 | 26.65 | 27.90 | 26.50 | 27.15 | 1,141,877 | +0.41(+1.53%) |
Dec 15, 2005 | 29.60 | 29.70 | 25.80 | 26.74 | 3,345,305 | -3.02(-10.15%) |
Dec 14, 2005 | 30.36 | 31.20 | 29.17 | 29.76 | 4,987,129 | +1.51(+5.35%) |
Dec 13, 2005 | 43.37 | 43.44 | 27.78 | 28.25 | 12,168,586 | -14.81(-34.39%) |
Dec 12, 2005 | 42.72 | 43.36 | 42.07 | 43.06 | 640,500 | +0.71(+1.68%) |
Dec 09, 2005 | 41.20 | 42.58 | 40.86 | 42.35 | 346,848 | +1.23(+2.99%) |
Dec 08, 2005 | 42.30 | 42.54 | 40.84 | 41.12 | 492,113 | -0.83(-1.98%) |
Dec 07, 2005 | 42.50 | 43.09 | 41.36 | 41.95 | 482,268 | -0.45(-1.06%) |
Dec 06, 2005 | 43.40 | 43.47 | 41.25 | 42.40 | 835,633 | -1.10(-2.53%) |
Dec 05, 2005 | 42.21 | 44.20 | 42.09 | 43.50 | 765,259 | +1.38(+3.28%) |
Dec 02, 2005 | 41.48 | 42.19 | 41.03 | 42.12 | 338,144 | +0.95(+2.31%) |
Dec 01, 2005 | 39.60 | 41.85 | 39.60 | 41.17 | 535,741 | +1.59(+4.02%) |
Nov 30, 2005 | 40.28 | 40.31 | 38.63 | 39.58 | 357,320 | -0.31(-0.78%) |
Nov 29, 2005 | 39.80 | 40.30 | 39.08 | 39.89 | 505,094 | +0.47(+1.19%) |
Nov 28, 2005 | 38.00 | 40.33 | 37.80 | 39.42 | 623,945 | +0.88(+2.28%) |
Nov 25, 2005 | 39.50 | 39.50 | 37.25 | 38.54 | 323,502 | -0.90(-2.28%) |
Nov 23, 2005 | 39.25 | 40.03 | 38.90 | 39.44 | 401,525 | +0.59(+1.52%) |
Nov 22, 2005 | 38.00 | 39.42 | 37.68 | 38.85 | 774,126 | +1.07(+2.83%) |
Nov 21, 2005 | 36.55 | 37.98 | 36.52 | 37.78 | 590,918 | +1.29(+3.54%) |
Nov 18, 2005 | 38.57 | 38.74 | 35.00 | 36.49 | 987,925 | -1.71(-4.48%) |
Nov 17, 2005 | 36.63 | 38.55 | 36.63 | 38.20 | 466,664 | +1.70(+4.66%) |
Nov 16, 2005 | 37.55 | 37.60 | 36.22 | 36.50 | 452,191 | -1.05(-2.80%) |
Nov 15, 2005 | 36.85 | 37.56 | 35.93 | 37.55 | 561,409 | +0.84(+2.29%) |
Nov 14, 2005 | 36.50 | 38.34 | 36.34 | 36.71 | 1,081,501 | +0.89(+2.48%) |
Nov 11, 2005 | 34.45 | 35.99 | 34.21 | 35.82 | 430,385 | +1.88(+5.54%) |
Nov 10, 2005 | 33.31 | 34.61 | 33.31 | 33.94 | 378,682 | +0.36(+1.07%) |
Nov 09, 2005 | 35.07 | 35.07 | 33.13 | 33.58 | 518,717 | -1.16(-3.34%) |
Nov 08, 2005 | 35.83 | 35.83 | 34.31 | 34.74 | 666,637 | -0.10(-0.29%) |
Nov 07, 2005 | 35.76 | 36.13 | 34.63 | 34.84 | 878,653 | +1.16(+3.44%) |
Nov 04, 2005 | 34.70 | 34.74 | 32.77 | 33.68 | 566,711 | -0.82(-2.38%) |
Nov 03, 2005 | 32.67 | 34.74 | 32.60 | 34.50 | 1,146,093 | +1.98(+6.09%) |
Nov 02, 2005 | 33.06 | 33.22 | 31.67 | 32.52 | 2,850,796 | +5.61(+20.85%) |