Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.72 | 29.13 | 28.62 | 28.85 | 180,199 | +0.07(+0.25%) |
Jan 30, 2006 | 28.97 | 28.97 | 28.55 | 28.78 | 127,170 | -0.13(-0.46%) |
Jan 27, 2006 | 28.89 | 29.22 | 28.83 | 28.91 | 127,825 | +0.10(+0.34%) |
Jan 26, 2006 | 28.41 | 28.81 | 28.25 | 28.81 | 132,735 | +0.53(+1.86%) |
Jan 25, 2006 | 28.04 | 28.40 | 28.04 | 28.29 | 62,194 | +0.15(+0.54%) |
Jan 24, 2006 | 27.95 | 28.17 | 27.95 | 28.14 | 164,323 | +0.10(+0.35%) |
Jan 23, 2006 | 27.95 | 28.17 | 27.84 | 28.04 | 111,785 | -0.01(-0.02%) |
Jan 20, 2006 | 28.69 | 28.69 | 27.83 | 28.04 | 90,999 | -0.49(-1.71%) |
Jan 19, 2006 | 28.12 | 28.53 | 28.00 | 28.53 | 84,453 | +0.42(+1.50%) |
Jan 18, 2006 | 27.68 | 28.11 | 27.68 | 28.11 | 145,501 | +0.30(+1.08%) |
Jan 17, 2006 | 27.87 | 27.90 | 27.46 | 27.81 | 177,089 | -0.21(-0.74%) |
Jan 13, 2006 | 28.29 | 28.32 | 27.75 | 28.02 | 117,350 | -0.31(-1.10%) |
Jan 12, 2006 | 28.78 | 28.83 | 28.19 | 28.33 | 201,149 | -0.45(-1.55%) |
Jan 11, 2006 | 29.04 | 29.05 | 28.74 | 28.78 | 114,731 | -0.26(-0.90%) |
Jan 10, 2006 | 28.56 | 29.14 | 28.48 | 29.04 | 100,983 | +0.38(+1.34%) |
Jan 09, 2006 | 28.50 | 28.66 | 28.50 | 28.66 | 107,203 | +0.09(+0.32%) |
Jan 06, 2006 | 28.34 | 28.59 | 28.23 | 28.56 | 97,055 | +0.28(+0.99%) |
Jan 05, 2006 | 28.14 | 28.40 | 27.99 | 28.28 | 88,872 | +0.11(+0.39%) |
Jan 04, 2006 | 28.18 | 28.29 | 27.98 | 28.17 | 55,483 | +0.00(+0.00%) |
Jan 03, 2006 | 27.65 | 28.23 | 26.96 | 28.17 | 200,167 | +0.58(+2.10%) |
Dec 30, 2005 | 27.45 | 27.68 | 27.36 | 27.59 | 151,721 | +0.04(+0.13%) |
Dec 29, 2005 | 27.80 | 27.80 | 27.49 | 27.56 | 96,892 | -0.14(-0.51%) |
Dec 28, 2005 | 27.59 | 27.73 | 27.53 | 27.70 | 157,449 | +0.11(+0.40%) |
Dec 27, 2005 | 27.92 | 27.92 | 27.59 | 27.59 | 139,937 | -0.21(-0.77%) |
Dec 23, 2005 | 27.90 | 28.12 | 27.66 | 27.80 | 92,473 | -0.06(-0.22%) |
Dec 22, 2005 | 27.87 | 27.96 | 27.77 | 27.86 | 108,839 | +0.05(+0.18%) |
Dec 21, 2005 | 27.56 | 27.81 | 27.56 | 27.81 | 132,899 | +0.26(+0.93%) |
Dec 20, 2005 | 27.68 | 27.79 | 27.45 | 27.56 | 166,451 | -0.17(-0.60%) |
Dec 19, 2005 | 28.11 | 28.11 | 27.61 | 27.72 | 120,133 | -0.75(-2.64%) |
Dec 16, 2005 | 28.52 | 28.55 | 28.32 | 28.47 | 344,195 | +0.02(+0.09%) |
Dec 15, 2005 | 28.41 | 28.66 | 28.38 | 28.45 | 136,663 | -0.02(-0.09%) |
Dec 14, 2005 | 28.34 | 28.69 | 28.32 | 28.47 | 68,740 | +0.01(+0.02%) |
Dec 13, 2005 | 27.80 | 28.47 | 27.80 | 28.47 | 122,915 | +0.67(+2.40%) |
Dec 12, 2005 | 28.34 | 28.37 | 27.63 | 27.80 | 101,638 | -0.54(-1.90%) |
Dec 09, 2005 | 28.25 | 28.48 | 28.13 | 28.34 | 54,501 | +0.17(+0.61%) |
Dec 08, 2005 | 27.77 | 28.62 | 27.77 | 28.17 | 128,971 | +0.45(+1.61%) |
Dec 07, 2005 | 27.92 | 27.92 | 27.63 | 27.72 | 262,525 | -0.29(-1.03%) |
Dec 06, 2005 | 28.14 | 28.18 | 27.93 | 28.01 | 84,289 | -0.13(-0.46%) |
Dec 05, 2005 | 28.06 | 28.14 | 27.70 | 28.14 | 150,411 | +0.07(+0.26%) |
Dec 02, 2005 | 28.11 | 28.11 | 27.74 | 28.06 | 71,032 | -0.10(-0.37%) |
Dec 01, 2005 | 27.65 | 28.20 | 27.65 | 28.17 | 105,730 | +0.59(+2.15%) |
Nov 30, 2005 | 27.55 | 27.81 | 27.46 | 27.57 | 123,733 | +0.02(+0.07%) |
Nov 29, 2005 | 27.56 | 27.69 | 27.49 | 27.56 | 106,384 | +0.06(+0.22%) |
Nov 28, 2005 | 28.04 | 28.07 | 27.46 | 27.49 | 211,624 | -0.46(-1.64%) |
Nov 25, 2005 | 27.86 | 27.95 | 27.59 | 27.95 | 57,120 | +0.06(+0.22%) |
Nov 23, 2005 | 27.49 | 27.95 | 27.37 | 27.89 | 295,258 | -0.43(-1.53%) |
Nov 22, 2005 | 28.37 | 28.56 | 28.23 | 28.33 | 169,070 | -0.04(-0.15%) |
Nov 21, 2005 | 28.26 | 28.47 | 28.09 | 28.37 | 93,291 | +0.05(+0.17%) |
Nov 18, 2005 | 28.45 | 28.45 | 28.03 | 28.32 | 122,588 | +0.02(+0.09%) |
Nov 17, 2005 | 27.42 | 28.32 | 27.42 | 28.29 | 105,239 | +0.86(+3.14%) |
Nov 16, 2005 | 27.72 | 27.75 | 27.26 | 27.43 | 83,143 | -0.18(-0.64%) |
Nov 15, 2005 | 27.92 | 27.95 | 27.60 | 27.61 | 146,320 | -0.40(-1.42%) |
Nov 14, 2005 | 28.22 | 28.25 | 27.84 | 28.01 | 102,293 | -0.14(-0.50%) |
Nov 11, 2005 | 28.42 | 28.42 | 28.12 | 28.15 | 108,839 | -0.27(-0.97%) |
Nov 10, 2005 | 27.80 | 28.43 | 27.46 | 28.42 | 215,061 | +0.57(+2.04%) |
Nov 09, 2005 | 27.23 | 28.08 | 27.21 | 27.86 | 187,728 | +0.63(+2.31%) |
Nov 08, 2005 | 27.04 | 27.23 | 26.92 | 27.23 | 118,987 | +0.07(+0.25%) |
Nov 07, 2005 | 27.15 | 27.25 | 27.07 | 27.16 | 105,402 | +0.02(+0.09%) |
Nov 04, 2005 | 27.04 | 27.18 | 26.88 | 27.13 | 191,820 | +0.09(+0.34%) |
Nov 03, 2005 | 26.98 | 27.18 | 26.94 | 27.04 | 192,474 | +0.12(+0.45%) |
Nov 02, 2005 | 26.57 | 26.99 | 26.57 | 26.92 | 138,955 | +0.43(+1.61%) |