Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.69 | 28.92 | 28.46 | 28.76 | 1,219,114 | +0.08(+0.27%) |
Jan 30, 2006 | 28.31 | 28.75 | 27.97 | 28.68 | 1,515,664 | +0.19(+0.65%) |
Jan 27, 2006 | 28.27 | 28.56 | 27.93 | 28.50 | 2,706,142 | +0.24(+0.83%) |
Jan 26, 2006 | 25.56 | 28.39 | 25.56 | 28.26 | 3,876,035 | +3.43(+13.83%) |
Jan 25, 2006 | 24.64 | 24.88 | 24.53 | 24.83 | 458,378 | +0.20(+0.80%) |
Jan 24, 2006 | 24.67 | 24.73 | 24.36 | 24.63 | 784,480 | -0.01(-0.04%) |
Jan 23, 2006 | 24.58 | 24.83 | 24.48 | 24.64 | 673,809 | +0.11(+0.44%) |
Jan 20, 2006 | 25.28 | 25.28 | 24.26 | 24.53 | 1,136,162 | -0.63(-2.50%) |
Jan 19, 2006 | 24.46 | 25.39 | 24.44 | 25.16 | 975,658 | +0.73(+2.97%) |
Jan 18, 2006 | 24.42 | 24.53 | 24.34 | 24.43 | 647,313 | -0.05(-0.20%) |
Jan 17, 2006 | 24.48 | 24.52 | 24.16 | 24.48 | 499,548 | -0.07(-0.28%) |
Jan 13, 2006 | 24.58 | 24.71 | 24.40 | 24.55 | 716,712 | +0.02(+0.08%) |
Jan 12, 2006 | 24.48 | 24.64 | 24.36 | 24.53 | 768,277 | +0.06(+0.24%) |
Jan 11, 2006 | 24.53 | 24.55 | 24.27 | 24.47 | 734,546 | -0.04(-0.16%) |
Jan 10, 2006 | 23.67 | 24.53 | 23.53 | 24.51 | 957,315 | +0.85(+3.61%) |
Jan 09, 2006 | 23.39 | 23.75 | 23.31 | 23.66 | 682,369 | +0.30(+1.30%) |
Jan 06, 2006 | 23.54 | 23.54 | 23.14 | 23.35 | 403,348 | -0.04(-0.17%) |
Jan 05, 2006 | 23.23 | 23.45 | 23.13 | 23.39 | 766,850 | +0.10(+0.42%) |
Jan 04, 2006 | 23.36 | 23.49 | 23.08 | 23.30 | 634,983 | -0.08(-0.34%) |
Jan 03, 2006 | 23.15 | 23.42 | 22.64 | 23.37 | 742,087 | +0.42(+1.84%) |
Dec 30, 2005 | 23.34 | 23.34 | 22.73 | 22.95 | 636,511 | -0.38(-1.64%) |
Dec 29, 2005 | 23.42 | 23.55 | 23.34 | 23.34 | 358,611 | -0.19(-0.79%) |
Dec 28, 2005 | 23.43 | 23.60 | 23.30 | 23.52 | 379,400 | +0.11(+0.46%) |
Dec 27, 2005 | 23.49 | 23.65 | 23.21 | 23.41 | 523,089 | -0.08(-0.33%) |
Dec 23, 2005 | 23.55 | 23.65 | 23.47 | 23.49 | 627,136 | -0.02(-0.08%) |
Dec 22, 2005 | 23.58 | 23.75 | 23.24 | 23.51 | 966,079 | -0.05(-0.21%) |
Dec 21, 2005 | 23.40 | 23.90 | 23.36 | 23.56 | 594,118 | +0.25(+1.05%) |
Dec 20, 2005 | 23.22 | 23.52 | 22.97 | 23.32 | 507,293 | +0.17(+0.72%) |
Dec 19, 2005 | 23.55 | 23.55 | 23.12 | 23.15 | 457,868 | -0.44(-1.87%) |
Dec 16, 2005 | 23.75 | 23.85 | 23.40 | 23.59 | 1,013,160 | -0.05(-0.21%) |
Dec 15, 2005 | 23.60 | 23.70 | 23.50 | 23.64 | 629,480 | +0.05(+0.21%) |
Dec 14, 2005 | 23.61 | 23.67 | 23.46 | 23.59 | 540,515 | +0.04(+0.17%) |
Dec 13, 2005 | 23.91 | 23.97 | 23.51 | 23.55 | 778,468 | -0.41(-1.72%) |
Dec 12, 2005 | 23.65 | 24.16 | 23.57 | 23.96 | 800,989 | +0.38(+1.62%) |
Dec 09, 2005 | 23.54 | 23.75 | 23.16 | 23.58 | 494,656 | +0.03(+0.12%) |
Dec 08, 2005 | 23.33 | 23.76 | 23.11 | 23.55 | 726,597 | +0.29(+1.27%) |
Dec 07, 2005 | 23.16 | 23.64 | 23.03 | 23.26 | 1,098,354 | +0.05(+0.21%) |
Dec 06, 2005 | 21.55 | 23.86 | 21.50 | 23.21 | 2,982,208 | +1.69(+7.84%) |
Dec 05, 2005 | 21.29 | 21.55 | 21.03 | 21.52 | 975,556 | +0.29(+1.39%) |
Dec 02, 2005 | 21.47 | 21.59 | 21.05 | 21.23 | 508,618 | -0.22(-1.01%) |
Dec 01, 2005 | 20.85 | 21.45 | 20.76 | 21.44 | 640,384 | +0.68(+3.26%) |
Nov 30, 2005 | 20.82 | 20.98 | 20.61 | 20.76 | 307,657 | -0.08(-0.38%) |
Nov 29, 2005 | 20.51 | 20.88 | 20.46 | 20.84 | 467,651 | +0.52(+2.56%) |
Nov 28, 2005 | 20.71 | 20.72 | 20.02 | 20.32 | 446,862 | -0.35(-1.71%) |
Nov 25, 2005 | 20.56 | 20.72 | 20.33 | 20.68 | 42,495 | +0.13(+0.62%) |
Nov 23, 2005 | 20.61 | 20.94 | 20.52 | 20.55 | 389,794 | -0.18(-0.85%) |
Nov 22, 2005 | 20.88 | 20.98 | 20.71 | 20.72 | 410,379 | -0.28(-1.35%) |
Nov 21, 2005 | 20.71 | 21.09 | 20.41 | 21.01 | 558,858 | +0.35(+1.71%) |
Nov 18, 2005 | 20.59 | 20.71 | 20.36 | 20.66 | 848,376 | +0.27(+1.35%) |
Nov 17, 2005 | 19.63 | 20.49 | 19.56 | 20.38 | 922,564 | +0.95(+4.90%) |
Nov 16, 2005 | 19.92 | 20.00 | 19.38 | 19.43 | 615,824 | -0.50(-2.51%) |
Nov 15, 2005 | 20.01 | 20.37 | 19.63 | 19.93 | 513,204 | -0.06(-0.29%) |
Nov 14, 2005 | 20.09 | 20.10 | 19.74 | 19.99 | 278,104 | -0.10(-0.49%) |
Nov 11, 2005 | 20.09 | 20.16 | 19.84 | 20.09 | 254,563 | +0.00(+0.00%) |
Nov 10, 2005 | 19.58 | 20.12 | 19.23 | 20.09 | 572,513 | +0.55(+2.81%) |
Nov 09, 2005 | 19.56 | 19.87 | 19.39 | 19.54 | 679,822 | +0.00(+0.00%) |
Nov 08, 2005 | 19.71 | 19.82 | 19.48 | 19.54 | 378,380 | -0.35(-1.78%) |
Nov 07, 2005 | 19.76 | 19.92 | 19.57 | 19.89 | 584,335 | +0.14(+0.70%) |
Nov 04, 2005 | 19.77 | 19.85 | 19.53 | 19.75 | 328,446 | -0.02(-0.10%) |
Nov 03, 2005 | 19.63 | 19.85 | 19.53 | 19.77 | 573,838 | +0.25(+1.26%) |
Nov 02, 2005 | 19.27 | 19.59 | 19.14 | 19.53 | 1,160,619 | +0.26(+1.32%) |