Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.68 | 25.88 | 25.60 | 25.73 | 180,219 | +0.05(+0.20%) |
Jan 30, 2006 | 25.36 | 25.78 | 25.27 | 25.68 | 234,543 | +0.37(+1.45%) |
Jan 27, 2006 | 25.24 | 25.41 | 25.07 | 25.31 | 380,502 | +0.08(+0.30%) |
Jan 26, 2006 | 25.27 | 25.48 | 25.17 | 25.24 | 583,600 | +0.11(+0.44%) |
Jan 25, 2006 | 25.75 | 25.75 | 24.99 | 25.13 | 203,450 | -0.49(-1.93%) |
Jan 24, 2006 | 25.64 | 25.74 | 25.49 | 25.62 | 343,073 | -0.03(-0.10%) |
Jan 23, 2006 | 25.87 | 26.08 | 25.63 | 25.65 | 304,824 | -0.04(-0.17%) |
Jan 20, 2006 | 26.04 | 26.04 | 25.58 | 25.69 | 378,859 | -0.27(-1.05%) |
Jan 19, 2006 | 25.74 | 26.03 | 25.65 | 25.96 | 213,775 | +0.32(+1.26%) |
Jan 18, 2006 | 25.54 | 25.71 | 25.45 | 25.64 | 216,826 | -0.04(-0.17%) |
Jan 17, 2006 | 25.58 | 25.72 | 25.49 | 25.68 | 322,658 | +0.10(+0.40%) |
Jan 13, 2006 | 25.82 | 25.93 | 25.43 | 25.58 | 298,957 | -0.20(-0.79%) |
Jan 12, 2006 | 25.80 | 26.23 | 25.74 | 25.78 | 245,924 | -0.11(-0.43%) |
Jan 11, 2006 | 25.98 | 26.04 | 25.72 | 25.89 | 261,881 | -0.09(-0.36%) |
Jan 10, 2006 | 26.00 | 26.28 | 25.86 | 25.99 | 338,615 | -0.29(-1.10%) |
Jan 09, 2006 | 26.31 | 26.47 | 26.09 | 26.28 | 354,220 | -0.07(-0.26%) |
Jan 06, 2006 | 26.12 | 26.69 | 25.99 | 26.34 | 299,074 | +0.38(+1.48%) |
Jan 05, 2006 | 25.64 | 26.09 | 25.64 | 25.96 | 411,946 | +0.24(+0.93%) |
Jan 04, 2006 | 25.53 | 25.95 | 25.44 | 25.72 | 457,118 | +0.23(+0.90%) |
Jan 03, 2006 | 25.40 | 25.61 | 24.84 | 25.49 | 527,516 | +0.20(+0.81%) |
Dec 30, 2005 | 25.53 | 25.54 | 25.28 | 25.29 | 347,532 | -0.24(-0.93%) |
Dec 29, 2005 | 25.40 | 25.87 | 25.40 | 25.53 | 467,795 | +0.14(+0.57%) |
Dec 28, 2005 | 25.07 | 25.45 | 25.00 | 25.38 | 333,570 | +0.32(+1.26%) |
Dec 27, 2005 | 25.44 | 25.59 | 25.05 | 25.07 | 247,449 | -0.31(-1.21%) |
Dec 23, 2005 | 24.97 | 25.41 | 24.97 | 25.37 | 299,192 | +0.50(+2.02%) |
Dec 22, 2005 | 24.92 | 25.14 | 24.81 | 24.87 | 450,782 | -0.05(-0.21%) |
Dec 21, 2005 | 24.86 | 25.26 | 24.70 | 24.92 | 523,762 | +0.11(+0.45%) |
Dec 20, 2005 | 24.80 | 25.15 | 24.67 | 24.81 | 402,325 | +0.02(+0.07%) |
Dec 19, 2005 | 25.11 | 25.16 | 24.73 | 24.79 | 287,459 | -0.33(-1.32%) |
Dec 16, 2005 | 25.40 | 25.52 | 25.12 | 25.13 | 561,777 | -0.29(-1.14%) |
Dec 15, 2005 | 25.13 | 25.52 | 25.01 | 25.42 | 574,097 | +0.26(+1.02%) |
Dec 14, 2005 | 25.09 | 25.40 | 24.97 | 25.16 | 819,200 | +0.21(+0.85%) |
Dec 13, 2005 | 25.48 | 25.52 | 24.88 | 24.95 | 633,114 | -0.58(-2.27%) |
Dec 12, 2005 | 25.55 | 25.68 | 25.40 | 25.53 | 597,915 | -0.04(-0.17%) |
Dec 09, 2005 | 25.70 | 25.80 | 25.40 | 25.57 | 854,751 | -0.24(-0.92%) |
Dec 08, 2005 | 26.76 | 26.76 | 25.36 | 25.81 | 690,723 | -0.85(-3.20%) |
Dec 07, 2005 | 26.89 | 26.91 | 26.57 | 26.66 | 406,314 | -0.32(-1.17%) |
Dec 06, 2005 | 27.22 | 27.29 | 26.91 | 26.98 | 488,680 | -0.20(-0.72%) |
Dec 05, 2005 | 27.41 | 27.49 | 27.01 | 27.17 | 268,569 | -0.34(-1.24%) |
Dec 02, 2005 | 27.70 | 27.70 | 27.10 | 27.51 | 483,635 | -0.36(-1.28%) |
Dec 01, 2005 | 27.27 | 28.03 | 27.23 | 27.87 | 361,142 | +0.72(+2.67%) |
Nov 30, 2005 | 27.22 | 27.33 | 26.98 | 27.15 | 378,272 | -0.12(-0.44%) |
Nov 29, 2005 | 27.25 | 27.54 | 27.17 | 27.26 | 308,109 | +0.02(+0.06%) |
Nov 28, 2005 | 27.90 | 27.90 | 27.19 | 27.25 | 330,636 | -0.64(-2.29%) |
Nov 25, 2005 | 27.82 | 28.19 | 27.77 | 27.89 | 208,026 | +0.07(+0.25%) |
Nov 23, 2005 | 27.33 | 27.96 | 27.33 | 27.82 | 401,738 | +0.49(+1.78%) |
Nov 22, 2005 | 27.05 | 27.53 | 26.97 | 27.33 | 338,967 | +0.28(+1.04%) |
Nov 21, 2005 | 27.08 | 27.34 | 27.01 | 27.05 | 408,192 | +0.03(+0.09%) |
Nov 18, 2005 | 26.91 | 27.20 | 26.63 | 27.03 | 483,166 | +0.35(+1.31%) |
Nov 17, 2005 | 26.08 | 26.79 | 26.01 | 26.68 | 443,156 | +0.67(+2.59%) |
Nov 16, 2005 | 26.49 | 26.53 | 25.71 | 26.00 | 323,596 | -0.49(-1.83%) |
Nov 15, 2005 | 26.51 | 26.92 | 26.34 | 26.49 | 284,760 | +0.11(+0.42%) |
Nov 14, 2005 | 26.70 | 26.70 | 26.21 | 26.38 | 514,845 | -0.30(-1.12%) |
Nov 11, 2005 | 26.63 | 26.80 | 26.47 | 26.68 | 168,720 | +0.04(+0.16%) |
Nov 10, 2005 | 26.41 | 26.80 | 26.23 | 26.63 | 276,782 | +0.23(+0.87%) |
Nov 09, 2005 | 26.38 | 26.72 | 26.33 | 26.40 | 274,552 | +0.12(+0.45%) |
Nov 08, 2005 | 26.38 | 26.41 | 26.01 | 26.28 | 456,180 | -0.28(-1.06%) |
Nov 07, 2005 | 26.44 | 26.84 | 26.32 | 26.57 | 456,532 | +0.40(+1.53%) |
Nov 04, 2005 | 25.83 | 26.63 | 25.83 | 26.17 | 534,087 | +0.45(+1.76%) |
Nov 03, 2005 | 25.57 | 25.95 | 25.53 | 25.71 | 348,470 | +0.19(+0.73%) |
Nov 02, 2005 | 25.31 | 25.75 | 25.23 | 25.53 | 469,438 | +0.16(+0.64%) |