Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 33.17 | 33.40 | 32.51 | 33.18 | 78,054 | -0.09(-0.26%) |
Jan 30, 2006 | 33.92 | 33.93 | 32.90 | 33.26 | 41,908 | -0.80(-2.35%) |
Jan 27, 2006 | 32.66 | 34.11 | 32.37 | 34.06 | 52,909 | +1.47(+4.51%) |
Jan 26, 2006 | 31.09 | 32.77 | 31.09 | 32.59 | 50,395 | +1.57(+5.08%) |
Jan 25, 2006 | 31.73 | 31.73 | 30.95 | 31.02 | 36,984 | -0.71(-2.23%) |
Jan 24, 2006 | 31.06 | 31.78 | 30.88 | 31.73 | 27,240 | +0.71(+2.28%) |
Jan 23, 2006 | 30.64 | 31.08 | 30.57 | 31.02 | 29,440 | +0.32(+1.03%) |
Jan 20, 2006 | 31.11 | 31.14 | 30.56 | 30.70 | 39,603 | -0.50(-1.59%) |
Jan 19, 2006 | 30.11 | 31.54 | 29.85 | 31.20 | 71,978 | +0.18(+0.58%) |
Jan 18, 2006 | 31.07 | 31.40 | 30.78 | 31.02 | 56,471 | -0.19(-0.61%) |
Jan 17, 2006 | 31.45 | 31.64 | 31.10 | 31.21 | 68,730 | -0.41(-1.30%) |
Jan 13, 2006 | 31.54 | 31.65 | 31.42 | 31.62 | 38,032 | -0.02(-0.06%) |
Jan 12, 2006 | 31.88 | 32.03 | 31.37 | 31.64 | 33,736 | -0.37(-1.16%) |
Jan 11, 2006 | 32.40 | 32.40 | 31.56 | 32.01 | 34,784 | -0.45(-1.38%) |
Jan 10, 2006 | 33.02 | 33.25 | 32.10 | 32.46 | 44,108 | -0.70(-2.10%) |
Jan 09, 2006 | 32.88 | 33.34 | 32.34 | 33.16 | 57,100 | +0.84(+2.60%) |
Jan 06, 2006 | 30.35 | 32.45 | 30.29 | 32.32 | 245,584 | +2.71(+9.16%) |
Jan 05, 2006 | 29.59 | 30.01 | 29.26 | 29.61 | 111,686 | -0.02(-0.06%) |
Jan 04, 2006 | 29.97 | 29.97 | 29.59 | 29.63 | 25,983 | -0.30(-0.99%) |
Jan 03, 2006 | 29.61 | 30.26 | 29.49 | 29.92 | 28,497 | +0.24(+0.80%) |
Dec 30, 2005 | 29.65 | 29.78 | 29.49 | 29.68 | 18,230 | -0.13(-0.45%) |
Dec 29, 2005 | 29.58 | 30.07 | 29.58 | 29.82 | 25,249 | +0.21(+0.71%) |
Dec 28, 2005 | 29.54 | 29.68 | 29.49 | 29.61 | 40,337 | +0.02(+0.06%) |
Dec 27, 2005 | 29.30 | 29.84 | 29.30 | 29.59 | 20,849 | +0.10(+0.32%) |
Dec 23, 2005 | 29.46 | 29.61 | 29.30 | 29.49 | 19,068 | +0.03(+0.10%) |
Dec 22, 2005 | 29.55 | 29.75 | 29.28 | 29.46 | 33,946 | -0.15(-0.52%) |
Dec 21, 2005 | 29.47 | 29.88 | 29.07 | 29.62 | 25,669 | +0.24(+0.81%) |
Dec 20, 2005 | 29.16 | 29.42 | 29.11 | 29.38 | 82,141 | +0.27(+0.92%) |
Dec 19, 2005 | 29.08 | 29.59 | 29.08 | 29.11 | 43,480 | -0.11(-0.39%) |
Dec 16, 2005 | 29.37 | 29.49 | 29.11 | 29.23 | 70,406 | +0.00(+0.00%) |
Dec 15, 2005 | 29.34 | 29.34 | 29.07 | 29.23 | 41,489 | -0.02(-0.07%) |
Dec 14, 2005 | 29.26 | 29.67 | 29.16 | 29.24 | 21,268 | -0.02(-0.07%) |
Dec 13, 2005 | 29.46 | 29.52 | 28.97 | 29.26 | 36,355 | -0.22(-0.74%) |
Dec 12, 2005 | 29.42 | 29.53 | 29.29 | 29.48 | 37,089 | -0.12(-0.42%) |
Dec 09, 2005 | 29.54 | 29.73 | 29.50 | 29.61 | 15,087 | -0.01(-0.03%) |
Dec 08, 2005 | 29.71 | 29.73 | 29.59 | 29.62 | 29,440 | +0.00(+0.00%) |
Dec 07, 2005 | 30.03 | 30.03 | 29.50 | 29.62 | 149,509 | -0.21(-0.70%) |
Dec 06, 2005 | 29.67 | 30.21 | 29.64 | 29.83 | 45,261 | +0.13(+0.45%) |
Dec 05, 2005 | 29.72 | 30.09 | 29.63 | 29.69 | 25,983 | -0.22(-0.73%) |
Dec 02, 2005 | 30.20 | 30.20 | 29.66 | 29.91 | 41,280 | -0.38(-1.26%) |
Dec 01, 2005 | 29.59 | 30.51 | 29.50 | 30.29 | 31,431 | +0.80(+2.72%) |
Nov 30, 2005 | 29.33 | 29.59 | 29.23 | 29.49 | 52,385 | +0.17(+0.59%) |
Nov 29, 2005 | 29.32 | 29.62 | 29.25 | 29.32 | 41,280 | +0.10(+0.33%) |
Nov 28, 2005 | 29.39 | 29.42 | 29.12 | 29.23 | 29,650 | -0.24(-0.81%) |
Nov 25, 2005 | 29.44 | 29.78 | 29.29 | 29.46 | 9,429 | +0.09(+0.29%) |
Nov 23, 2005 | 30.26 | 30.26 | 29.32 | 29.38 | 41,384 | -0.98(-3.24%) |
Nov 22, 2005 | 30.12 | 30.37 | 29.72 | 30.36 | 36,460 | +0.14(+0.47%) |
Nov 21, 2005 | 29.11 | 30.29 | 28.77 | 30.22 | 43,794 | +0.90(+3.06%) |
Nov 18, 2005 | 29.64 | 29.94 | 28.93 | 29.32 | 30,488 | +0.02(+0.07%) |
Nov 17, 2005 | 30.00 | 30.01 | 28.63 | 29.30 | 41,699 | -0.76(-2.54%) |
Nov 16, 2005 | 30.01 | 30.26 | 29.97 | 30.07 | 43,165 | +0.10(+0.32%) |
Nov 15, 2005 | 30.02 | 30.64 | 29.97 | 29.97 | 55,843 | -0.05(-0.16%) |
Nov 14, 2005 | 30.28 | 30.42 | 29.92 | 30.02 | 30,383 | -0.50(-1.63%) |
Nov 11, 2005 | 31.54 | 31.68 | 30.48 | 30.51 | 53,747 | -1.13(-3.56%) |
Nov 10, 2005 | 30.49 | 31.64 | 30.39 | 31.64 | 39,184 | +1.38(+4.57%) |
Nov 09, 2005 | 30.24 | 30.75 | 30.21 | 30.26 | 52,804 | +0.02(+0.06%) |
Nov 08, 2005 | 30.16 | 30.58 | 30.16 | 30.24 | 68,520 | -0.04(-0.13%) |
Nov 07, 2005 | 30.49 | 30.54 | 29.90 | 30.28 | 84,655 | -0.46(-1.49%) |
Nov 04, 2005 | 30.62 | 30.73 | 30.26 | 30.73 | 67,996 | +0.11(+0.34%) |
Nov 03, 2005 | 31.16 | 31.63 | 30.50 | 30.63 | 64,853 | -0.34(-1.11%) |
Nov 02, 2005 | 31.04 | 31.54 | 29.82 | 30.97 | 83,922 | -0.31(-0.98%) |