Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.19 | 30.19 | 29.23 | 29.79 | 187,840 | -0.22(-0.72%) |
Jan 30, 2006 | 30.59 | 30.60 | 29.93 | 30.01 | 88,507 | -0.30(-0.99%) |
Jan 27, 2006 | 30.20 | 30.61 | 29.78 | 30.31 | 71,835 | +0.10(+0.35%) |
Jan 26, 2006 | 29.46 | 30.21 | 28.92 | 30.20 | 218,369 | +1.01(+3.45%) |
Jan 25, 2006 | 29.20 | 29.33 | 28.74 | 29.20 | 129,679 | -0.11(-0.38%) |
Jan 24, 2006 | 28.72 | 29.31 | 28.52 | 29.31 | 123,722 | +0.53(+1.85%) |
Jan 23, 2006 | 28.73 | 29.21 | 28.33 | 28.78 | 125,737 | +0.05(+0.17%) |
Jan 20, 2006 | 29.46 | 29.46 | 28.54 | 28.73 | 115,726 | -0.55(-1.86%) |
Jan 19, 2006 | 28.78 | 29.44 | 28.43 | 29.27 | 143,700 | +0.42(+1.45%) |
Jan 18, 2006 | 28.64 | 29.08 | 28.13 | 28.85 | 134,072 | -0.03(-0.10%) |
Jan 17, 2006 | 28.63 | 29.21 | 27.73 | 28.88 | 437,054 | -0.10(-0.36%) |
Jan 13, 2006 | 31.29 | 31.94 | 28.56 | 28.99 | 945,546 | -3.66(-11.20%) |
Jan 12, 2006 | 30.77 | 32.93 | 30.55 | 32.64 | 370,182 | +2.04(+6.67%) |
Jan 11, 2006 | 30.66 | 30.81 | 30.31 | 30.60 | 218,838 | -0.16(-0.52%) |
Jan 10, 2006 | 30.78 | 31.11 | 30.33 | 30.76 | 120,099 | +0.27(+0.89%) |
Jan 09, 2006 | 30.22 | 31.24 | 30.06 | 30.49 | 238,800 | +0.01(+0.05%) |
Jan 06, 2006 | 29.68 | 30.90 | 29.68 | 30.47 | 241,246 | +0.80(+2.71%) |
Jan 05, 2006 | 29.04 | 29.77 | 28.94 | 29.67 | 136,720 | +0.78(+2.69%) |
Jan 04, 2006 | 28.71 | 29.01 | 28.56 | 28.89 | 127,727 | +0.41(+1.42%) |
Jan 03, 2006 | 29.10 | 29.17 | 28.38 | 28.49 | 268,313 | -0.48(-1.64%) |
Dec 30, 2005 | 29.40 | 29.54 | 28.36 | 28.96 | 205,115 | -0.62(-2.10%) |
Dec 29, 2005 | 29.10 | 29.92 | 29.05 | 29.59 | 85,423 | +0.44(+1.51%) |
Dec 28, 2005 | 29.03 | 29.33 | 29.03 | 29.15 | 63,508 | +0.01(+0.05%) |
Dec 27, 2005 | 29.75 | 30.03 | 29.01 | 29.13 | 109,853 | -0.41(-1.37%) |
Dec 23, 2005 | 29.08 | 30.05 | 29.08 | 29.54 | 67,154 | +0.32(+1.10%) |
Dec 22, 2005 | 29.22 | 29.50 | 29.04 | 29.22 | 95,785 | -0.07(-0.24%) |
Dec 21, 2005 | 28.97 | 29.62 | 28.86 | 29.29 | 117,327 | +0.36(+1.23%) |
Dec 20, 2005 | 28.07 | 29.36 | 27.99 | 28.93 | 142,686 | +0.92(+3.29%) |
Dec 19, 2005 | 28.54 | 28.80 | 27.50 | 28.01 | 224,990 | -0.66(-2.29%) |
Dec 16, 2005 | 28.63 | 28.74 | 28.31 | 28.66 | 139,230 | -0.01(-0.02%) |
Dec 15, 2005 | 29.25 | 29.28 | 28.33 | 28.67 | 150,521 | -0.58(-1.98%) |
Dec 14, 2005 | 29.17 | 29.42 | 29.16 | 29.25 | 77,121 | -0.09(-0.31%) |
Dec 13, 2005 | 29.57 | 29.57 | 28.86 | 29.34 | 166,984 | +0.01(+0.02%) |
Dec 12, 2005 | 29.99 | 30.03 | 29.19 | 29.33 | 192,416 | -0.41(-1.36%) |
Dec 09, 2005 | 29.36 | 30.00 | 29.36 | 29.74 | 74,897 | +0.50(+1.70%) |
Dec 08, 2005 | 29.54 | 29.75 | 29.08 | 29.24 | 80,029 | -0.11(-0.38%) |
Dec 07, 2005 | 29.64 | 29.80 | 29.22 | 29.36 | 149,131 | -0.06(-0.19%) |
Dec 06, 2005 | 30.03 | 30.21 | 29.37 | 29.41 | 186,445 | -0.30(-1.01%) |
Dec 05, 2005 | 30.36 | 30.36 | 29.57 | 29.71 | 348,422 | +0.70(+2.41%) |
Dec 02, 2005 | 29.26 | 29.29 | 28.64 | 29.01 | 88,443 | +0.01(+0.05%) |
Dec 01, 2005 | 28.45 | 29.29 | 28.23 | 29.00 | 201,556 | +0.85(+3.03%) |
Nov 30, 2005 | 27.90 | 28.20 | 27.51 | 28.15 | 164,947 | +0.27(+0.95%) |
Nov 29, 2005 | 27.13 | 28.07 | 27.13 | 27.88 | 162,186 | +0.87(+3.21%) |
Nov 28, 2005 | 25.79 | 27.52 | 25.31 | 27.01 | 335,430 | +0.27(+0.99%) |
Nov 25, 2005 | 27.20 | 27.47 | 26.28 | 26.75 | 100,245 | -0.68(-2.47%) |
Nov 23, 2005 | 28.61 | 28.61 | 27.05 | 27.43 | 137,389 | -1.15(-4.04%) |
Nov 22, 2005 | 27.75 | 28.63 | 27.75 | 28.58 | 181,594 | +0.87(+3.15%) |
Nov 21, 2005 | 27.04 | 27.79 | 26.24 | 27.71 | 301,445 | +0.48(+1.75%) |
Nov 18, 2005 | 27.69 | 27.93 | 27.06 | 27.23 | 183,901 | -0.22(-0.79%) |
Nov 17, 2005 | 27.25 | 27.65 | 27.25 | 27.45 | 140,283 | +0.29(+1.08%) |
Nov 16, 2005 | 25.90 | 27.53 | 25.90 | 27.15 | 360,975 | +1.00(+3.82%) |
Nov 15, 2005 | 28.17 | 28.22 | 25.51 | 26.15 | 1,054,604 | -2.59(-9.02%) |
Nov 14, 2005 | 31.46 | 31.73 | 28.03 | 28.75 | 605,340 | -2.13(-6.91%) |
Nov 11, 2005 | 30.24 | 31.11 | 30.06 | 30.88 | 300,516 | +0.85(+2.84%) |
Nov 10, 2005 | 30.06 | 30.10 | 29.82 | 30.03 | 183,756 | +0.19(+0.63%) |
Nov 09, 2005 | 30.41 | 30.41 | 29.59 | 29.84 | 236,708 | -0.38(-1.25%) |
Nov 08, 2005 | 30.69 | 30.92 | 29.72 | 30.22 | 288,023 | -0.22(-0.73%) |
Nov 07, 2005 | 28.49 | 30.45 | 28.05 | 30.44 | 843,731 | +2.49(+8.90%) |
Nov 04, 2005 | 27.96 | 27.96 | 27.77 | 27.95 | 96,386 | +0.04(+0.15%) |
Nov 03, 2005 | 27.61 | 27.96 | 27.47 | 27.91 | 164,177 | +0.57(+2.10%) |
Nov 02, 2005 | 26.40 | 27.76 | 26.40 | 27.34 | 346,943 | +0.99(+3.77%) |