Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.11 | 30.53 | 29.98 | 30.37 | 544,605 | +0.07(+0.22%) |
Jan 30, 2006 | 30.29 | 30.44 | 30.14 | 30.30 | 369,242 | +0.02(+0.06%) |
Jan 27, 2006 | 30.35 | 30.68 | 30.09 | 30.28 | 607,699 | -0.06(-0.20%) |
Jan 26, 2006 | 30.36 | 30.64 | 30.31 | 30.34 | 812,545 | -0.01(-0.03%) |
Jan 25, 2006 | 30.46 | 30.70 | 30.29 | 30.35 | 1,029,184 | -0.11(-0.36%) |
Jan 24, 2006 | 30.19 | 30.50 | 30.05 | 30.46 | 641,427 | +0.37(+1.24%) |
Jan 23, 2006 | 29.70 | 30.22 | 29.70 | 30.09 | 605,458 | +0.40(+1.34%) |
Jan 20, 2006 | 30.03 | 30.03 | 29.69 | 29.69 | 797,096 | -0.35(-1.16%) |
Jan 19, 2006 | 29.86 | 30.08 | 29.82 | 30.03 | 714,780 | +0.19(+0.63%) |
Jan 18, 2006 | 29.85 | 29.92 | 29.51 | 29.85 | 642,606 | -0.05(-0.17%) |
Jan 17, 2006 | 29.68 | 29.97 | 29.63 | 29.90 | 467,125 | +0.03(+0.11%) |
Jan 13, 2006 | 30.00 | 30.13 | 29.81 | 29.86 | 401,083 | -0.10(-0.34%) |
Jan 12, 2006 | 30.48 | 30.48 | 29.92 | 29.97 | 521,727 | -0.53(-1.72%) |
Jan 11, 2006 | 30.15 | 30.54 | 30.08 | 30.49 | 1,051,473 | +0.34(+1.12%) |
Jan 10, 2006 | 30.20 | 30.26 | 29.81 | 30.15 | 546,492 | -0.25(-0.84%) |
Jan 09, 2006 | 30.53 | 30.61 | 30.09 | 30.41 | 754,169 | -0.16(-0.53%) |
Jan 06, 2006 | 30.46 | 30.59 | 29.99 | 30.57 | 1,227,780 | +0.32(+1.07%) |
Jan 05, 2006 | 29.99 | 30.30 | 29.83 | 30.25 | 1,103,009 | +0.25(+0.85%) |
Jan 04, 2006 | 30.23 | 30.24 | 29.88 | 29.99 | 1,411,045 | -0.28(-0.92%) |
Jan 03, 2006 | 29.67 | 30.29 | 29.51 | 30.27 | 1,855,410 | -0.48(-1.57%) |
Dec 30, 2005 | 30.98 | 30.98 | 30.75 | 30.76 | 583,051 | -0.29(-0.93%) |
Dec 29, 2005 | 31.12 | 31.26 | 30.92 | 31.04 | 581,282 | -0.13(-0.41%) |
Dec 28, 2005 | 31.20 | 31.50 | 31.07 | 31.17 | 995,102 | +0.27(+0.88%) |
Dec 27, 2005 | 30.59 | 30.92 | 30.59 | 30.90 | 1,048,289 | +0.31(+1.03%) |
Dec 23, 2005 | 30.39 | 30.65 | 30.32 | 30.59 | 906,772 | +0.20(+0.64%) |
Dec 22, 2005 | 30.48 | 30.58 | 30.28 | 30.39 | 761,245 | -0.15(-0.50%) |
Dec 21, 2005 | 30.20 | 30.59 | 30.20 | 30.54 | 573,381 | +0.42(+1.41%) |
Dec 20, 2005 | 30.10 | 30.33 | 30.02 | 30.12 | 664,777 | +0.04(+0.14%) |
Dec 19, 2005 | 29.76 | 30.20 | 29.76 | 30.08 | 1,097,113 | -0.20(-0.64%) |
Dec 16, 2005 | 29.96 | 30.31 | 29.76 | 30.27 | 1,605,750 | +0.32(+1.08%) |
Dec 15, 2005 | 30.32 | 30.21 | 29.67 | 29.95 | 1,167,871 | -0.36(-1.20%) |
Dec 14, 2005 | 29.91 | 30.42 | 29.81 | 30.31 | 1,553,860 | +0.41(+1.36%) |
Dec 13, 2005 | 29.55 | 30.03 | 29.55 | 29.91 | 1,186,976 | +0.31(+1.03%) |
Dec 12, 2005 | 29.47 | 29.64 | 29.31 | 29.60 | 1,236,036 | +0.28(+0.95%) |
Dec 09, 2005 | 28.22 | 29.36 | 28.22 | 29.32 | 1,142,044 | +0.42(+1.44%) |
Dec 08, 2005 | 28.81 | 29.03 | 28.70 | 28.91 | 569,843 | +0.08(+0.26%) |
Dec 07, 2005 | 28.73 | 29.10 | 28.69 | 28.83 | 653,810 | +0.02(+0.06%) |
Dec 06, 2005 | 28.92 | 29.20 | 28.75 | 28.81 | 837,546 | +0.02(+0.06%) |
Dec 05, 2005 | 28.58 | 28.84 | 28.41 | 28.80 | 840,612 | +0.10(+0.35%) |
Dec 02, 2005 | 28.69 | 28.80 | 27.76 | 28.69 | 328,438 | -0.12(-0.41%) |
Dec 01, 2005 | 28.37 | 28.82 | 28.29 | 28.81 | 829,645 | +0.60(+2.13%) |
Nov 30, 2005 | 28.61 | 28.74 | 28.19 | 28.21 | 688,128 | -0.32(-1.13%) |
Nov 29, 2005 | 28.16 | 28.58 | 28.20 | 28.53 | 655,343 | +0.38(+1.36%) |
Nov 28, 2005 | 28.09 | 28.33 | 28.03 | 28.15 | 431,038 | +0.02(+0.06%) |
Nov 25, 2005 | 28.23 | 28.25 | 28.08 | 28.14 | 228,550 | +0.04(+0.15%) |
Nov 23, 2005 | 28.19 | 28.27 | 28.02 | 28.09 | 473,611 | -0.19(-0.66%) |
Nov 22, 2005 | 28.33 | 28.46 | 28.01 | 28.28 | 609,939 | -0.14(-0.51%) |
Nov 21, 2005 | 28.30 | 28.45 | 28.18 | 28.42 | 402,498 | +0.14(+0.48%) |
Nov 18, 2005 | 28.70 | 28.73 | 28.11 | 28.29 | 823,395 | -0.20(-0.71%) |
Nov 17, 2005 | 28.10 | 28.49 | 27.95 | 28.49 | 955,359 | +0.39(+1.39%) |
Nov 16, 2005 | 28.12 | 28.24 | 28.02 | 28.10 | 560,526 | +0.02(+0.06%) |
Nov 15, 2005 | 28.06 | 28.27 | 27.98 | 28.08 | 964,676 | -0.13(-0.45%) |
Nov 14, 2005 | 28.15 | 28.28 | 28.03 | 28.21 | 648,267 | +0.02(+0.06%) |
Nov 11, 2005 | 28.02 | 28.24 | 27.98 | 28.19 | 466,771 | +0.22(+0.79%) |
Nov 10, 2005 | 27.60 | 28.09 | 27.52 | 27.97 | 666,310 | +0.47(+1.73%) |
Nov 09, 2005 | 27.62 | 27.91 | 27.49 | 27.50 | 646,262 | -0.11(-0.40%) |
Nov 08, 2005 | 27.80 | 27.97 | 27.57 | 27.61 | 499,556 | -0.17(-0.61%) |
Nov 07, 2005 | 27.86 | 27.98 | 27.61 | 27.78 | 700,039 | -0.07(-0.24%) |
Nov 04, 2005 | 28.07 | 28.15 | 27.63 | 27.85 | 524,321 | -0.16(-0.58%) |
Nov 03, 2005 | 28.27 | 28.36 | 27.91 | 28.01 | 1,058,195 | +0.04(+0.15%) |
Nov 02, 2005 | 27.99 | 28.19 | 27.83 | 27.97 | 1,215,398 | -0.02(-0.06%) |