Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.76 | 32.07 | 30.71 | 31.84 | 130,966 | +0.66(+2.11%) |
Jan 30, 2006 | 31.32 | 31.77 | 31.04 | 31.18 | 86,241 | -0.33(-1.06%) |
Jan 27, 2006 | 32.97 | 32.97 | 31.12 | 31.52 | 80,152 | -1.02(-3.14%) |
Jan 26, 2006 | 32.52 | 33.07 | 32.43 | 32.54 | 46,497 | +0.14(+0.45%) |
Jan 25, 2006 | 33.47 | 33.74 | 32.07 | 32.39 | 89,008 | -0.23(-0.72%) |
Jan 24, 2006 | 32.29 | 32.88 | 31.82 | 32.63 | 91,112 | +0.80(+2.53%) |
Jan 23, 2006 | 31.16 | 32.16 | 31.03 | 31.82 | 116,685 | +1.28(+4.20%) |
Jan 20, 2006 | 31.16 | 31.24 | 30.48 | 30.54 | 43,397 | -0.44(-1.43%) |
Jan 19, 2006 | 30.49 | 31.30 | 30.40 | 30.98 | 180,785 | +0.99(+3.31%) |
Jan 18, 2006 | 28.54 | 30.02 | 28.36 | 29.99 | 97,311 | +1.30(+4.53%) |
Jan 17, 2006 | 28.87 | 29.18 | 28.32 | 28.69 | 115,800 | -0.18(-0.63%) |
Jan 13, 2006 | 28.81 | 29.00 | 28.50 | 28.87 | 94,433 | +0.41(+1.43%) |
Jan 12, 2006 | 27.49 | 29.03 | 27.49 | 28.46 | 124,656 | +1.16(+4.23%) |
Jan 11, 2006 | 26.02 | 27.35 | 25.88 | 27.31 | 71,959 | +1.36(+5.26%) |
Jan 10, 2006 | 25.56 | 25.97 | 25.47 | 25.94 | 39,411 | +0.38(+1.48%) |
Jan 09, 2006 | 25.07 | 25.64 | 25.07 | 25.56 | 46,054 | +0.50(+1.98%) |
Jan 06, 2006 | 25.43 | 25.43 | 24.68 | 25.07 | 52,918 | -0.24(-0.96%) |
Jan 05, 2006 | 25.57 | 25.62 | 25.29 | 25.31 | 77,273 | -0.44(-1.72%) |
Jan 04, 2006 | 25.29 | 25.96 | 25.29 | 25.75 | 73,841 | +0.49(+1.93%) |
Jan 03, 2006 | 23.79 | 25.30 | 23.79 | 25.26 | 81,148 | +1.65(+7.00%) |
Dec 30, 2005 | 23.03 | 24.12 | 22.67 | 23.61 | 119,453 | +0.85(+3.73%) |
Dec 29, 2005 | 24.34 | 24.34 | 22.64 | 22.76 | 208,351 | -1.62(-6.63%) |
Dec 28, 2005 | 24.67 | 24.70 | 24.18 | 24.38 | 24,909 | -0.24(-0.99%) |
Dec 27, 2005 | 25.70 | 25.70 | 24.47 | 24.62 | 61,442 | -1.07(-4.18%) |
Dec 23, 2005 | 25.94 | 26.06 | 25.64 | 25.70 | 16,827 | -0.29(-1.11%) |
Dec 22, 2005 | 25.90 | 26.20 | 25.90 | 25.99 | 29,226 | +0.08(+0.31%) |
Dec 21, 2005 | 25.88 | 26.20 | 25.85 | 25.91 | 29,226 | +0.17(+0.67%) |
Dec 20, 2005 | 25.48 | 25.99 | 25.43 | 25.73 | 89,008 | +0.16(+0.64%) |
Dec 19, 2005 | 25.74 | 25.77 | 25.47 | 25.57 | 42,179 | -0.15(-0.60%) |
Dec 16, 2005 | 25.88 | 25.88 | 25.52 | 25.73 | 105,614 | -0.15(-0.59%) |
Dec 15, 2005 | 25.70 | 25.97 | 25.26 | 25.88 | 69,302 | +0.13(+0.49%) |
Dec 14, 2005 | 24.68 | 26.29 | 24.66 | 25.75 | 58,121 | +1.30(+5.32%) |
Dec 13, 2005 | 24.70 | 24.70 | 24.34 | 24.45 | 65,760 | +0.02(+0.07%) |
Dec 12, 2005 | 24.39 | 24.61 | 24.30 | 24.43 | 58,896 | +0.20(+0.82%) |
Dec 09, 2005 | 23.12 | 24.34 | 23.03 | 24.23 | 62,771 | +0.90(+3.87%) |
Dec 08, 2005 | 23.40 | 23.49 | 22.62 | 23.33 | 65,428 | -0.51(-2.16%) |
Dec 07, 2005 | 24.04 | 24.16 | 23.74 | 23.85 | 20,591 | -0.42(-1.71%) |
Dec 06, 2005 | 23.88 | 24.60 | 23.76 | 24.26 | 47,493 | +0.37(+1.55%) |
Dec 05, 2005 | 23.58 | 23.93 | 23.44 | 23.89 | 28,119 | -0.10(-0.41%) |
Dec 02, 2005 | 23.53 | 24.03 | 23.53 | 23.99 | 31,773 | +0.16(+0.68%) |
Dec 01, 2005 | 22.85 | 24.03 | 22.85 | 23.83 | 154,990 | +1.20(+5.31%) |
Nov 30, 2005 | 22.27 | 23.03 | 22.02 | 22.63 | 155,765 | +0.61(+2.75%) |
Nov 29, 2005 | 21.45 | 22.36 | 21.45 | 22.02 | 71,738 | +0.66(+3.09%) |
Nov 28, 2005 | 21.39 | 21.45 | 21.34 | 21.36 | 32,215 | +0.05(+0.21%) |
Nov 25, 2005 | 21.28 | 21.34 | 21.23 | 21.32 | 30,112 | +0.01(+0.04%) |
Nov 23, 2005 | 21.14 | 21.41 | 21.14 | 21.31 | 45,057 | +0.33(+1.59%) |
Nov 22, 2005 | 21.53 | 21.59 | 20.92 | 20.97 | 67,531 | -0.47(-2.19%) |
Nov 21, 2005 | 20.32 | 21.68 | 20.32 | 21.44 | 220,307 | +1.35(+6.70%) |
Nov 18, 2005 | 20.21 | 20.28 | 20.10 | 20.10 | 65,206 | -0.02(-0.09%) |
Nov 17, 2005 | 19.65 | 20.19 | 19.65 | 20.12 | 50,925 | +0.56(+2.86%) |
Nov 16, 2005 | 19.64 | 19.69 | 19.51 | 19.56 | 57,457 | -0.05(-0.28%) |
Nov 15, 2005 | 19.55 | 19.68 | 19.51 | 19.61 | 101,186 | +0.06(+0.32%) |
Nov 14, 2005 | 19.85 | 19.91 | 19.42 | 19.55 | 58,232 | -0.23(-1.19%) |
Nov 11, 2005 | 19.10 | 19.87 | 19.10 | 19.78 | 35,869 | +0.82(+4.34%) |
Nov 10, 2005 | 18.88 | 20.05 | 18.83 | 18.96 | 95,872 | +0.08(+0.43%) |
Nov 09, 2005 | 18.25 | 18.93 | 18.20 | 18.88 | 36,533 | +0.72(+3.98%) |
Nov 08, 2005 | 18.48 | 18.48 | 18.09 | 18.16 | 45,722 | -0.32(-1.71%) |
Nov 07, 2005 | 18.42 | 18.61 | 18.28 | 18.47 | 20,591 | +0.05(+0.29%) |
Nov 04, 2005 | 18.47 | 18.52 | 18.29 | 18.42 | 15,499 | -0.01(-0.05%) |
Nov 03, 2005 | 18.38 | 18.61 | 18.35 | 18.43 | 41,515 | +0.14(+0.74%) |
Nov 02, 2005 | 18.21 | 18.29 | 18.02 | 18.29 | 13,395 | +0.08(+0.45%) |