Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.98 | 25.11 | 24.65 | 24.65 | 12,308 | +0.23(+0.93%) |
Jan 30, 2006 | 24.43 | 24.43 | 24.25 | 24.42 | 668 | -0.03(-0.11%) |
Jan 27, 2006 | 24.53 | 24.53 | 24.45 | 24.45 | 580 | -0.09(-0.35%) |
Jan 26, 2006 | 24.10 | 25.11 | 24.10 | 24.53 | 460 | -0.07(-0.28%) |
Jan 25, 2006 | 24.97 | 24.97 | 24.53 | 24.60 | 1,150 | -0.37(-1.46%) |
Jan 24, 2006 | 24.79 | 25.37 | 24.78 | 24.97 | 7,311 | +0.19(+0.77%) |
Jan 23, 2006 | 24.98 | 25.00 | 24.78 | 24.78 | 3,386 | +0.44(+1.82%) |
Jan 20, 2006 | 23.73 | 24.33 | 23.73 | 24.33 | 8,026 | +0.23(+0.94%) |
Jan 19, 2006 | 24.11 | 24.11 | 24.11 | 24.11 | 227 | -0.28(-1.14%) |
Jan 18, 2006 | 23.91 | 24.66 | 23.91 | 24.39 | 3,565 | -0.58(-2.33%) |
Jan 17, 2006 | 24.40 | 24.97 | 24.40 | 24.97 | 1,293 | +0.23(+0.95%) |
Jan 13, 2006 | 24.52 | 24.73 | 24.52 | 24.73 | 345 | +0.32(+1.32%) |
Jan 12, 2006 | 24.41 | 24.41 | 24.41 | 24.41 | 115 | -0.27(-1.09%) |
Jan 11, 2006 | 24.67 | 24.78 | 24.67 | 24.68 | 345 | -0.01(-0.04%) |
Jan 10, 2006 | 24.56 | 25.00 | 24.56 | 24.69 | 4,796 | -0.02(-0.07%) |
Jan 09, 2006 | 24.66 | 24.71 | 24.34 | 24.71 | 5,982 | -0.01(-0.03%) |
Jan 06, 2006 | 25.00 | 25.00 | 24.56 | 24.72 | 6,793 | -0.03(-0.11%) |
Jan 05, 2006 | 24.66 | 24.74 | 24.66 | 24.74 | 345 | +0.04(+0.18%) |
Jan 04, 2006 | 24.69 | 24.79 | 24.68 | 24.70 | 1,981 | -0.37(-1.46%) |
Jan 03, 2006 | 24.84 | 25.31 | 24.83 | 25.07 | 38,842 | -0.38(-1.50%) |
Dec 30, 2005 | 24.78 | 25.45 | 24.59 | 25.45 | 15,985 | +0.48(+1.92%) |
Dec 29, 2005 | 25.09 | 25.09 | 24.97 | 24.97 | 4,915 | -0.03(-0.10%) |
Dec 28, 2005 | 24.83 | 25.00 | 24.82 | 25.00 | 7,131 | +0.22(+0.88%) |
Dec 27, 2005 | 24.92 | 24.92 | 24.78 | 24.78 | 4,715 | -0.43(-1.72%) |
Dec 23, 2005 | 24.50 | 25.21 | 24.39 | 25.21 | 2,193 | +0.29(+1.15%) |
Dec 22, 2005 | 24.87 | 24.93 | 24.87 | 24.93 | 1,541 | -0.10(-0.38%) |
Dec 21, 2005 | 25.47 | 25.56 | 24.91 | 25.02 | 6,229 | -0.63(-2.44%) |
Dec 20, 2005 | 25.51 | 25.65 | 25.51 | 25.65 | 2,613 | -0.04(-0.17%) |
Dec 19, 2005 | 25.58 | 25.69 | 25.58 | 25.69 | 4,183 | -0.17(-0.67%) |
Dec 16, 2005 | 25.74 | 26.00 | 25.74 | 25.87 | 594 | -0.15(-0.57%) |
Dec 15, 2005 | 24.35 | 26.02 | 24.35 | 26.01 | 9,755 | +1.35(+5.46%) |
Dec 14, 2005 | 24.43 | 24.81 | 24.42 | 24.67 | 3,276 | +0.27(+1.10%) |
Dec 13, 2005 | 24.73 | 24.93 | 24.40 | 24.40 | 9,398 | -0.36(-1.44%) |
Dec 12, 2005 | 25.21 | 25.21 | 24.34 | 24.75 | 17,479 | -0.46(-1.83%) |
Dec 09, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 6,755 | -0.37(-1.46%) |
Dec 08, 2005 | 25.66 | 25.67 | 25.21 | 25.59 | 2,007 | -0.10(-0.41%) |
Dec 07, 2005 | 26.07 | 26.07 | 25.69 | 25.69 | 2,112 | -0.37(-1.43%) |
Dec 06, 2005 | 25.69 | 26.07 | 25.69 | 26.07 | 1,437 | +0.03(+0.13%) |
Dec 05, 2005 | 26.45 | 26.47 | 25.66 | 26.03 | 7,934 | -0.97(-3.61%) |
Dec 02, 2005 | 26.55 | 27.00 | 26.08 | 27.00 | 2,070 | +0.92(+3.53%) |
Dec 01, 2005 | 25.92 | 26.60 | 25.92 | 26.08 | 13,911 | +0.00(+0.00%) |
Nov 30, 2005 | 26.08 | 26.08 | 26.08 | 26.08 | 3,421 | +0.00(+0.00%) |
Nov 29, 2005 | 26.09 | 26.09 | 26.08 | 26.08 | 3,510 | -0.01(-0.03%) |
Nov 28, 2005 | 26.16 | 26.25 | 26.09 | 26.09 | 1,833 | -0.05(-0.20%) |
Nov 25, 2005 | 26.13 | 26.42 | 26.13 | 26.14 | 623 | -0.02(-0.09%) |
Nov 23, 2005 | 26.34 | 26.35 | 26.17 | 26.17 | 820 | -0.34(-1.28%) |
Nov 22, 2005 | 26.14 | 26.51 | 26.09 | 26.51 | 1,610 | -0.05(-0.20%) |
Nov 21, 2005 | 27.17 | 27.17 | 26.08 | 26.56 | 2,581 | -0.61(-2.24%) |
Nov 18, 2005 | 27.39 | 27.43 | 27.15 | 27.17 | 2,587 | -0.52(-1.88%) |
Nov 17, 2005 | 27.37 | 27.82 | 27.37 | 27.69 | 4,295 | +0.39(+1.43%) |
Nov 16, 2005 | 27.02 | 27.30 | 26.95 | 27.30 | 33,995 | -0.06(-0.22%) |
Nov 15, 2005 | 27.35 | 27.36 | 27.35 | 27.36 | 777 | +0.41(+1.52%) |
Nov 14, 2005 | 26.98 | 26.98 | 26.95 | 26.95 | 9,431 | -0.17(-0.64%) |
Nov 11, 2005 | 26.54 | 27.32 | 26.53 | 27.13 | 16,831 | +0.22(+0.81%) |
Nov 10, 2005 | 26.95 | 26.95 | 26.91 | 26.91 | 21,908 | -0.04(-0.16%) |
Nov 09, 2005 | 26.29 | 26.95 | 26.29 | 26.95 | 3,519 | +0.86(+3.30%) |
Nov 08, 2005 | 26.47 | 26.70 | 26.09 | 26.09 | 1,525 | -0.42(-1.57%) |
Nov 07, 2005 | 26.53 | 26.91 | 26.51 | 26.51 | 4,896 | -0.12(-0.46%) |
Nov 04, 2005 | 26.62 | 26.91 | 26.62 | 26.63 | 644 | -0.21(-0.78%) |
Nov 03, 2005 | 26.77 | 26.95 | 26.73 | 26.84 | 8,856 | +0.15(+0.55%) |
Nov 02, 2005 | 26.91 | 26.91 | 26.60 | 26.69 | 5,083 | -0.04(-0.16%) |