Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.55 | 28.12 | 27.50 | 28.06 | 902,728 | +0.56(+2.05%) |
Jan 30, 2006 | 26.78 | 27.71 | 26.78 | 27.50 | 1,079,547 | +0.85(+3.17%) |
Jan 27, 2006 | 26.69 | 27.29 | 26.54 | 26.65 | 1,827,279 | +0.59(+2.27%) |
Jan 26, 2006 | 26.51 | 26.54 | 25.45 | 26.06 | 2,190,925 | -0.48(-1.81%) |
Jan 25, 2006 | 27.76 | 27.86 | 26.50 | 26.54 | 1,418,071 | -0.61(-2.25%) |
Jan 24, 2006 | 27.28 | 27.62 | 26.98 | 27.15 | 1,552,522 | -0.12(-0.45%) |
Jan 23, 2006 | 27.71 | 28.04 | 27.19 | 27.27 | 1,282,768 | -0.44(-1.59%) |
Jan 20, 2006 | 28.30 | 28.67 | 27.59 | 27.71 | 1,125,536 | -0.26(-0.94%) |
Jan 19, 2006 | 26.70 | 28.16 | 26.69 | 27.97 | 1,405,190 | +1.09(+4.05%) |
Jan 18, 2006 | 27.76 | 27.90 | 26.57 | 26.88 | 810,965 | -0.70(-2.55%) |
Jan 17, 2006 | 27.24 | 27.81 | 27.20 | 27.59 | 779,774 | +0.62(+2.30%) |
Jan 13, 2006 | 27.05 | 27.22 | 26.47 | 26.97 | 760,293 | -0.05(-0.17%) |
Jan 12, 2006 | 27.10 | 27.91 | 26.90 | 27.02 | 1,816,527 | +0.01(+0.03%) |
Jan 11, 2006 | 26.71 | 27.20 | 26.33 | 27.01 | 1,385,922 | +0.39(+1.48%) |
Jan 10, 2006 | 25.95 | 26.73 | 25.86 | 26.61 | 1,196,008 | +0.66(+2.53%) |
Jan 09, 2006 | 25.96 | 26.12 | 25.53 | 25.95 | 1,232,947 | -0.07(-0.25%) |
Jan 06, 2006 | 26.16 | 26.49 | 25.88 | 26.02 | 1,264,245 | +0.23(+0.91%) |
Jan 05, 2006 | 26.82 | 26.92 | 25.61 | 25.79 | 1,732,216 | -1.00(-3.72%) |
Jan 04, 2006 | 25.93 | 26.97 | 25.93 | 26.78 | 1,878,483 | +0.89(+3.45%) |
Jan 03, 2006 | 24.74 | 25.93 | 24.74 | 25.89 | 1,807,691 | +1.15(+4.63%) |
Dec 30, 2005 | 23.99 | 24.89 | 23.97 | 24.74 | 797,977 | +0.39(+1.62%) |
Dec 29, 2005 | 24.85 | 24.85 | 24.31 | 24.35 | 805,535 | -0.49(-1.97%) |
Dec 28, 2005 | 24.47 | 25.18 | 24.28 | 24.84 | 1,288,090 | +0.50(+2.05%) |
Dec 27, 2005 | 24.99 | 25.00 | 23.67 | 24.34 | 1,313,746 | -0.80(-3.18%) |
Dec 23, 2005 | 25.46 | 25.47 | 24.67 | 25.14 | 1,018,762 | -0.41(-1.62%) |
Dec 22, 2005 | 25.64 | 25.88 | 25.30 | 25.55 | 559,308 | -0.38(-1.45%) |
Dec 21, 2005 | 25.85 | 26.08 | 25.60 | 25.93 | 748,902 | +0.10(+0.40%) |
Dec 20, 2005 | 25.82 | 26.11 | 25.72 | 25.82 | 751,883 | +0.11(+0.44%) |
Dec 19, 2005 | 25.66 | 26.10 | 25.41 | 25.71 | 1,274,997 | +0.06(+0.22%) |
Dec 16, 2005 | 26.43 | 26.48 | 25.51 | 25.65 | 1,160,239 | -0.66(-2.50%) |
Dec 15, 2005 | 26.32 | 26.53 | 25.79 | 26.31 | 1,454,158 | +0.00(+0.00%) |
Dec 14, 2005 | 26.00 | 26.34 | 25.55 | 26.31 | 1,070,605 | +0.29(+1.12%) |
Dec 13, 2005 | 25.58 | 26.65 | 25.52 | 26.02 | 2,103,101 | +0.83(+3.28%) |
Dec 12, 2005 | 25.12 | 25.91 | 24.75 | 25.19 | 1,452,775 | +0.08(+0.34%) |
Dec 09, 2005 | 25.44 | 25.49 | 24.95 | 25.11 | 1,321,623 | -0.56(-2.20%) |
Dec 08, 2005 | 24.94 | 25.67 | 24.75 | 25.67 | 1,087,212 | +0.97(+3.92%) |
Dec 07, 2005 | 25.25 | 25.50 | 24.56 | 24.71 | 1,045,695 | -0.09(-0.38%) |
Dec 06, 2005 | 24.42 | 25.31 | 24.06 | 24.80 | 1,510,153 | +0.28(+1.15%) |
Dec 05, 2005 | 24.14 | 24.85 | 24.14 | 24.52 | 1,479,069 | +8.64(+54.46%) |
Dec 02, 2005 | 16.05 | 16.19 | 15.62 | 15.87 | 1,846,228 | -0.18(-1.09%) |
Dec 01, 2005 | 15.72 | 16.17 | 15.66 | 16.05 | 1,242,315 | +0.50(+3.22%) |
Nov 30, 2005 | 15.60 | 15.74 | 15.32 | 15.55 | 1,130,060 | +0.23(+1.50%) |
Nov 29, 2005 | 15.45 | 15.47 | 15.09 | 15.32 | 1,272,335 | +0.30(+2.00%) |
Nov 28, 2005 | 16.03 | 16.04 | 14.88 | 15.02 | 1,961,358 | -1.03(-6.40%) |
Nov 25, 2005 | 15.91 | 16.17 | 15.84 | 16.04 | 392,016 | +0.16(+1.00%) |
Nov 23, 2005 | 15.98 | 16.09 | 15.74 | 15.89 | 1,651,737 | -0.09(-0.57%) |
Nov 22, 2005 | 15.68 | 16.19 | 15.66 | 15.98 | 1,751,537 | +0.39(+2.49%) |
Nov 21, 2005 | 15.33 | 15.66 | 15.26 | 15.59 | 1,308,743 | +0.39(+2.58%) |
Nov 18, 2005 | 15.14 | 15.21 | 14.77 | 15.20 | 956,647 | +0.10(+0.66%) |
Nov 17, 2005 | 15.34 | 15.46 | 14.93 | 15.10 | 1,881,198 | -0.09(-0.58%) |
Nov 16, 2005 | 14.48 | 15.36 | 14.45 | 15.18 | 1,736,208 | +0.73(+5.09%) |
Nov 15, 2005 | 14.40 | 14.82 | 14.26 | 14.45 | 1,924,152 | +0.05(+0.35%) |
Nov 14, 2005 | 14.53 | 14.68 | 14.15 | 14.40 | 1,040,798 | +0.28(+2.01%) |
Nov 11, 2005 | 13.82 | 14.34 | 13.82 | 14.12 | 1,721,198 | +0.24(+1.75%) |
Nov 10, 2005 | 14.57 | 14.59 | 13.69 | 13.87 | 2,349,701 | -0.94(-6.34%) |
Nov 09, 2005 | 14.72 | 15.35 | 14.50 | 14.81 | 1,426,268 | +0.10(+0.65%) |
Nov 08, 2005 | 14.59 | 15.07 | 14.46 | 14.72 | 1,332,854 | +0.10(+0.71%) |
Nov 07, 2005 | 14.83 | 14.83 | 14.35 | 14.61 | 1,360,319 | -0.21(-1.44%) |
Nov 04, 2005 | 15.57 | 15.59 | 14.65 | 14.83 | 1,821,637 | -0.70(-4.52%) |
Nov 03, 2005 | 15.29 | 15.70 | 15.18 | 15.53 | 1,245,509 | +0.37(+2.45%) |
Nov 02, 2005 | 14.88 | 15.27 | 14.72 | 15.16 | 1,982,595 | +0.29(+1.94%) |