Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.86 | 28.02 | 27.53 | 27.89 | 699,518 | +0.06(+0.22%) |
Jan 30, 2006 | 27.50 | 27.86 | 27.49 | 27.83 | 452,029 | +0.30(+1.09%) |
Jan 27, 2006 | 27.59 | 27.78 | 27.39 | 27.53 | 462,643 | -0.06(-0.22%) |
Jan 26, 2006 | 27.21 | 27.80 | 27.43 | 27.59 | 732,943 | +0.37(+1.37%) |
Jan 25, 2006 | 27.25 | 27.37 | 27.04 | 27.21 | 420,955 | -0.07(-0.25%) |
Jan 24, 2006 | 27.40 | 27.41 | 27.12 | 27.28 | 426,216 | -0.01(-0.02%) |
Jan 23, 2006 | 27.15 | 27.61 | 27.15 | 27.29 | 451,808 | +0.03(+0.11%) |
Jan 20, 2006 | 27.69 | 27.80 | 27.21 | 27.26 | 685,548 | -0.48(-1.74%) |
Jan 19, 2006 | 27.83 | 27.95 | 27.73 | 27.74 | 429,977 | -0.02(-0.07%) |
Jan 18, 2006 | 27.86 | 28.17 | 27.67 | 27.76 | 444,914 | -0.04(-0.15%) |
Jan 17, 2006 | 28.11 | 28.13 | 27.58 | 27.80 | 611,098 | -0.10(-0.35%) |
Jan 13, 2006 | 27.87 | 27.95 | 27.73 | 27.90 | 542,831 | +0.26(+0.95%) |
Jan 12, 2006 | 27.77 | 27.86 | 27.56 | 27.64 | 324,795 | -0.20(-0.70%) |
Jan 11, 2006 | 27.69 | 27.86 | 27.63 | 27.83 | 347,634 | +0.04(+0.13%) |
Jan 10, 2006 | 27.80 | 27.83 | 27.50 | 27.80 | 400,038 | +0.03(+0.11%) |
Jan 09, 2006 | 27.73 | 27.95 | 27.70 | 27.77 | 513,603 | -0.10(-0.35%) |
Jan 06, 2006 | 27.86 | 27.86 | 27.59 | 27.86 | 418,651 | +0.26(+0.93%) |
Jan 05, 2006 | 27.68 | 27.86 | 27.48 | 27.61 | 658,866 | -0.22(-0.79%) |
Jan 04, 2006 | 27.22 | 27.88 | 27.22 | 27.83 | 599,304 | +0.33(+1.20%) |
Jan 03, 2006 | 27.53 | 27.56 | 26.82 | 27.50 | 921,068 | +0.13(+0.49%) |
Dec 30, 2005 | 27.32 | 27.54 | 27.18 | 27.36 | 306,844 | -0.09(-0.31%) |
Dec 29, 2005 | 27.37 | 27.73 | 27.37 | 27.45 | 241,573 | -0.08(-0.29%) |
Dec 28, 2005 | 27.40 | 27.65 | 27.29 | 27.53 | 438,449 | +0.28(+1.03%) |
Dec 27, 2005 | 27.68 | 27.82 | 27.23 | 27.25 | 362,843 | -0.36(-1.29%) |
Dec 23, 2005 | 27.56 | 27.68 | 27.43 | 27.60 | 216,087 | +0.15(+0.54%) |
Dec 22, 2005 | 27.42 | 27.51 | 27.26 | 27.45 | 303,568 | +0.09(+0.31%) |
Dec 21, 2005 | 27.59 | 27.63 | 27.18 | 27.37 | 506,360 | -0.04(-0.13%) |
Dec 20, 2005 | 27.57 | 27.60 | 27.39 | 27.40 | 452,339 | -0.12(-0.45%) |
Dec 19, 2005 | 27.55 | 27.68 | 27.43 | 27.53 | 547,834 | -0.03(-0.11%) |
Dec 16, 2005 | 27.76 | 27.86 | 27.56 | 27.56 | 1,239,987 | -0.20(-0.73%) |
Dec 15, 2005 | 27.87 | 27.99 | 27.55 | 27.76 | 532,380 | -0.21(-0.77%) |
Dec 14, 2005 | 27.93 | 28.14 | 27.80 | 27.97 | 378,007 | +0.13(+0.46%) |
Dec 13, 2005 | 27.77 | 27.87 | 27.34 | 27.85 | 602,418 | +0.13(+0.49%) |
Dec 12, 2005 | 27.83 | 27.89 | 27.43 | 27.71 | 590,370 | -0.17(-0.59%) |
Dec 09, 2005 | 27.59 | 28.07 | 27.59 | 27.88 | 502,449 | +0.10(+0.35%) |
Dec 08, 2005 | 27.71 | 27.91 | 27.54 | 27.78 | 775,683 | +0.16(+0.58%) |
Dec 07, 2005 | 27.77 | 27.80 | 27.56 | 27.62 | 537,334 | -0.13(-0.46%) |
Dec 06, 2005 | 27.75 | 28.12 | 27.66 | 27.75 | 711,667 | +0.07(+0.24%) |
Dec 05, 2005 | 27.47 | 27.77 | 27.45 | 27.68 | 834,226 | +0.14(+0.51%) |
Dec 02, 2005 | 27.41 | 27.58 | 27.33 | 27.54 | 574,274 | -0.02(-0.07%) |
Dec 01, 2005 | 27.40 | 27.59 | 27.24 | 27.56 | 787,672 | +0.30(+1.10%) |
Nov 30, 2005 | 27.29 | 27.42 | 27.10 | 27.26 | 1,010,679 | -0.01(-0.04%) |
Nov 29, 2005 | 27.39 | 27.49 | 27.23 | 27.27 | 412,686 | +0.04(+0.16%) |
Nov 28, 2005 | 27.13 | 27.34 | 27.02 | 27.23 | 581,560 | +0.04(+0.14%) |
Nov 25, 2005 | 27.36 | 27.50 | 27.06 | 27.19 | 215,823 | -0.11(-0.40%) |
Nov 23, 2005 | 27.04 | 27.40 | 27.04 | 27.30 | 321,091 | +0.09(+0.34%) |
Nov 22, 2005 | 26.93 | 27.21 | 26.88 | 27.21 | 739,547 | +0.17(+0.61%) |
Nov 21, 2005 | 27.10 | 27.22 | 26.66 | 27.04 | 476,353 | -0.19(-0.70%) |
Nov 18, 2005 | 27.45 | 27.50 | 26.82 | 27.23 | 592,832 | +0.26(+0.95%) |
Nov 17, 2005 | 26.90 | 26.98 | 26.48 | 26.98 | 575,916 | +0.16(+0.59%) |
Nov 16, 2005 | 27.04 | 27.12 | 26.69 | 26.82 | 690,094 | -0.30(-1.11%) |
Nov 15, 2005 | 27.45 | 27.55 | 27.03 | 27.12 | 465,883 | -0.32(-1.18%) |
Nov 14, 2005 | 27.43 | 27.45 | 27.17 | 27.44 | 384,867 | +0.03(+0.11%) |
Nov 11, 2005 | 27.40 | 27.43 | 27.21 | 27.41 | 396,658 | +0.06(+0.22%) |
Nov 10, 2005 | 26.69 | 27.39 | 26.69 | 27.35 | 685,165 | +0.55(+2.06%) |
Nov 09, 2005 | 26.76 | 26.94 | 26.29 | 26.80 | 603,900 | +0.13(+0.51%) |
Nov 08, 2005 | 26.76 | 26.76 | 26.33 | 26.66 | 625,713 | -0.02(-0.07%) |
Nov 07, 2005 | 26.82 | 26.82 | 26.33 | 26.68 | 613,762 | +0.07(+0.25%) |
Nov 04, 2005 | 26.72 | 26.77 | 26.34 | 26.61 | 548,822 | -0.05(-0.18%) |
Nov 03, 2005 | 27.00 | 27.00 | 26.55 | 26.66 | 686,610 | -0.18(-0.66%) |
Nov 02, 2005 | 26.18 | 26.85 | 26.04 | 26.84 | 970,671 | +0.71(+2.72%) |