Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.30 | 28.39 | 27.43 | 28.36 | 157,848 | -0.10(-0.35%) |
Jan 30, 2006 | 28.52 | 28.59 | 28.28 | 28.46 | 128,408 | -0.02(-0.07%) |
Jan 27, 2006 | 28.65 | 28.64 | 28.29 | 28.48 | 106,913 | -0.17(-0.59%) |
Jan 26, 2006 | 26.66 | 28.76 | 26.65 | 28.65 | 227,822 | +2.25(+8.52%) |
Jan 25, 2006 | 26.34 | 26.93 | 25.80 | 26.40 | 280,073 | +0.06(+0.23%) |
Jan 24, 2006 | 27.25 | 27.25 | 25.03 | 26.34 | 485,767 | -1.91(-6.76%) |
Jan 23, 2006 | 28.50 | 28.78 | 28.07 | 28.25 | 75,984 | -0.21(-0.74%) |
Jan 20, 2006 | 29.76 | 29.76 | 28.20 | 28.46 | 92,281 | -1.00(-3.39%) |
Jan 19, 2006 | 29.06 | 29.71 | 28.86 | 29.46 | 87,142 | +0.34(+1.17%) |
Jan 18, 2006 | 28.78 | 29.28 | 28.60 | 29.12 | 110,650 | +0.04(+0.12%) |
Jan 17, 2006 | 29.35 | 29.36 | 28.25 | 29.09 | 95,900 | -0.64(-2.17%) |
Jan 13, 2006 | 30.13 | 30.25 | 29.25 | 29.73 | 198,388 | -0.22(-0.73%) |
Jan 12, 2006 | 29.60 | 30.31 | 29.56 | 29.95 | 105,200 | +0.09(+0.30%) |
Jan 11, 2006 | 29.88 | 30.20 | 29.25 | 29.86 | 135,663 | -0.01(-0.03%) |
Jan 10, 2006 | 28.16 | 29.89 | 28.16 | 29.87 | 78,687 | +1.56(+5.51%) |
Jan 09, 2006 | 28.30 | 28.49 | 28.06 | 28.31 | 78,060 | +0.18(+0.64%) |
Jan 06, 2006 | 28.45 | 28.64 | 28.13 | 28.13 | 69,797 | -0.18(-0.64%) |
Jan 05, 2006 | 28.13 | 28.48 | 27.98 | 28.31 | 72,662 | +0.12(+0.43%) |
Jan 04, 2006 | 29.25 | 29.40 | 27.73 | 28.19 | 103,467 | -1.27(-4.31%) |
Jan 03, 2006 | 28.55 | 29.52 | 28.00 | 29.46 | 112,604 | +0.96(+3.37%) |
Dec 30, 2005 | 28.00 | 28.74 | 28.00 | 28.50 | 141,458 | +0.28(+0.99%) |
Dec 29, 2005 | 28.23 | 28.63 | 27.88 | 28.22 | 85,954 | -0.16(-0.56%) |
Dec 28, 2005 | 27.86 | 28.53 | 27.76 | 28.38 | 75,900 | +0.23(+0.82%) |
Dec 27, 2005 | 28.48 | 28.68 | 27.85 | 28.15 | 70,600 | -0.35(-1.23%) |
Dec 23, 2005 | 28.42 | 28.72 | 28.19 | 28.50 | 54,280 | -0.01(-0.04%) |
Dec 22, 2005 | 28.59 | 28.99 | 28.35 | 28.51 | 72,558 | -0.22(-0.77%) |
Dec 21, 2005 | 28.46 | 28.96 | 28.31 | 28.73 | 84,672 | +0.17(+0.60%) |
Dec 20, 2005 | 28.49 | 28.75 | 28.22 | 28.56 | 71,392 | +0.03(+0.11%) |
Dec 19, 2005 | 28.79 | 29.02 | 28.05 | 28.53 | 112,701 | -0.19(-0.66%) |
Dec 16, 2005 | 29.03 | 29.22 | 28.70 | 28.72 | 245,272 | -0.30(-1.03%) |
Dec 15, 2005 | 29.22 | 29.28 | 28.74 | 29.02 | 70,562 | -0.35(-1.19%) |
Dec 14, 2005 | 29.30 | 29.59 | 29.10 | 29.37 | 94,349 | +0.09(+0.31%) |
Dec 13, 2005 | 29.36 | 29.63 | 28.74 | 29.28 | 104,278 | +0.15(+0.51%) |
Dec 12, 2005 | 28.64 | 29.63 | 28.20 | 29.13 | 111,549 | +0.41(+1.43%) |
Dec 09, 2005 | 28.30 | 28.72 | 27.79 | 28.72 | 69,884 | +0.27(+0.95%) |
Dec 08, 2005 | 28.09 | 28.85 | 28.09 | 28.45 | 57,471 | +0.25(+0.89%) |
Dec 07, 2005 | 28.09 | 28.47 | 27.56 | 28.20 | 91,376 | -0.05(-0.18%) |
Dec 06, 2005 | 27.77 | 28.76 | 27.52 | 28.25 | 93,452 | +0.61(+2.21%) |
Dec 05, 2005 | 27.75 | 27.79 | 26.95 | 27.64 | 55,754 | -0.24(-0.86%) |
Dec 02, 2005 | 27.76 | 28.00 | 27.50 | 27.88 | 66,968 | +0.02(+0.07%) |
Dec 01, 2005 | 27.88 | 28.15 | 27.81 | 27.86 | 82,538 | +0.32(+1.16%) |
Nov 30, 2005 | 27.80 | 28.26 | 27.52 | 27.54 | 109,874 | +0.05(+0.18%) |
Nov 29, 2005 | 27.07 | 27.88 | 26.94 | 27.49 | 76,913 | +0.53(+1.97%) |
Nov 28, 2005 | 27.00 | 27.51 | 26.54 | 26.96 | 141,627 | -0.19(-0.70%) |
Nov 25, 2005 | 27.40 | 27.60 | 27.10 | 27.15 | 26,160 | -0.17(-0.62%) |
Nov 23, 2005 | 27.03 | 27.73 | 27.03 | 27.32 | 136,655 | +0.14(+0.52%) |
Nov 22, 2005 | 27.33 | 27.64 | 26.98 | 27.18 | 141,888 | -0.19(-0.69%) |
Nov 21, 2005 | 27.29 | 27.63 | 26.54 | 27.37 | 118,402 | -0.03(-0.11%) |
Nov 18, 2005 | 27.56 | 27.84 | 26.83 | 27.40 | 50,889 | +0.25(+0.92%) |
Nov 17, 2005 | 27.08 | 27.31 | 26.70 | 27.15 | 98,958 | +0.17(+0.63%) |
Nov 16, 2005 | 27.34 | 27.42 | 26.67 | 26.98 | 90,782 | -0.12(-0.44%) |
Nov 15, 2005 | 28.10 | 28.10 | 27.10 | 27.10 | 89,119 | -1.13(-4.00%) |
Nov 14, 2005 | 28.52 | 29.05 | 27.85 | 28.23 | 82,935 | -0.64(-2.22%) |
Nov 11, 2005 | 28.74 | 29.20 | 28.72 | 28.87 | 50,464 | -0.05(-0.17%) |
Nov 10, 2005 | 28.31 | 28.93 | 27.54 | 28.92 | 75,714 | +0.63(+2.23%) |
Nov 09, 2005 | 28.34 | 28.65 | 28.01 | 28.29 | 77,197 | +0.02(+0.07%) |
Nov 08, 2005 | 27.88 | 28.36 | 27.65 | 28.27 | 71,851 | +0.23(+0.82%) |
Nov 07, 2005 | 27.62 | 28.28 | 27.11 | 28.04 | 57,715 | +0.54(+1.96%) |
Nov 04, 2005 | 27.20 | 27.56 | 26.93 | 27.50 | 79,674 | +0.26(+0.95%) |
Nov 03, 2005 | 27.98 | 28.17 | 26.87 | 27.24 | 140,636 | -0.56(-2.01%) |
Nov 02, 2005 | 27.16 | 27.80 | 26.93 | 27.80 | 123,428 | +0.62(+2.28%) |