Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 26.15 | 26.22 | 26.09 | 26.16 | 50,376 | -0.04(-0.15%) |
Jan 30, 2006 | 26.12 | 26.25 | 26.12 | 26.20 | 36,822 | +0.02(+0.08%) |
Jan 27, 2006 | 26.04 | 26.21 | 26.02 | 26.18 | 97,589 | +0.11(+0.41%) |
Jan 26, 2006 | 25.96 | 26.07 | 25.92 | 26.07 | 79,065 | +0.28(+1.08%) |
Jan 25, 2006 | 25.93 | 25.93 | 25.71 | 25.79 | 74,999 | -0.05(-0.19%) |
Jan 24, 2006 | 25.67 | 25.86 | 25.67 | 25.84 | 47,439 | +0.23(+0.88%) |
Jan 23, 2006 | 25.67 | 25.71 | 25.57 | 25.62 | 512,119 | +0.03(+0.12%) |
Jan 20, 2006 | 26.05 | 26.05 | 25.53 | 25.59 | 111,143 | -0.56(-2.13%) |
Jan 19, 2006 | 25.92 | 26.18 | 25.92 | 26.14 | 66,641 | +0.20(+0.77%) |
Jan 18, 2006 | 25.87 | 26.00 | 25.81 | 25.94 | 107,981 | -0.02(-0.07%) |
Jan 17, 2006 | 25.94 | 25.99 | 25.88 | 25.96 | 133,508 | -0.12(-0.44%) |
Jan 13, 2006 | 26.10 | 26.15 | 26.01 | 26.08 | 149,772 | -0.08(-0.30%) |
Jan 12, 2006 | 26.33 | 26.33 | 26.14 | 26.16 | 287,573 | -0.23(-0.87%) |
Jan 11, 2006 | 26.38 | 26.41 | 26.27 | 26.39 | 126,505 | +0.06(+0.22%) |
Jan 10, 2006 | 26.34 | 26.34 | 26.22 | 26.33 | 65,285 | -0.04(-0.13%) |
Jan 09, 2006 | 26.32 | 26.41 | 26.23 | 26.37 | 57,379 | +0.11(+0.40%) |
Jan 06, 2006 | 26.25 | 26.26 | 26.09 | 26.26 | 54,216 | +0.20(+0.76%) |
Jan 05, 2006 | 26.07 | 26.10 | 26.01 | 26.06 | 63,252 | -0.09(-0.34%) |
Jan 04, 2006 | 25.98 | 26.15 | 25.98 | 26.15 | 157,453 | +0.15(+0.60%) |
Jan 03, 2006 | 25.84 | 26.00 | 25.55 | 25.99 | 81,776 | +0.21(+0.82%) |
Dec 30, 2005 | 25.87 | 25.87 | 25.76 | 25.78 | 38,855 | -0.17(-0.65%) |
Dec 29, 2005 | 25.98 | 26.09 | 25.94 | 25.95 | 35,918 | -0.00(-0.02%) |
Dec 28, 2005 | 25.94 | 25.98 | 25.84 | 25.95 | 34,788 | +0.11(+0.41%) |
Dec 27, 2005 | 26.30 | 26.30 | 25.85 | 25.85 | 67,770 | -0.30(-1.15%) |
Dec 23, 2005 | 26.16 | 26.16 | 26.11 | 26.15 | 90,360 | +0.05(+0.19%) |
Dec 22, 2005 | 25.87 | 26.11 | 25.80 | 26.10 | 63,930 | +0.08(+0.32%) |
Dec 21, 2005 | 25.96 | 26.12 | 25.94 | 26.02 | 115,435 | +0.15(+0.60%) |
Dec 20, 2005 | 25.91 | 25.98 | 25.83 | 25.86 | 58,960 | -0.02(-0.07%) |
Dec 19, 2005 | 26.11 | 26.11 | 25.84 | 25.88 | 40,210 | -0.27(-1.02%) |
Dec 16, 2005 | 26.25 | 26.27 | 26.12 | 26.14 | 91,038 | +0.06(+0.24%) |
Dec 15, 2005 | 26.16 | 26.23 | 26.05 | 26.08 | 53,764 | -0.04(-0.15%) |
Dec 14, 2005 | 26.02 | 26.20 | 26.02 | 26.12 | 58,056 | +0.18(+0.70%) |
Dec 13, 2005 | 25.87 | 26.06 | 25.81 | 25.94 | 57,830 | +0.08(+0.33%) |
Dec 12, 2005 | 25.95 | 25.98 | 25.81 | 25.86 | 147,288 | -0.02(-0.07%) |
Dec 09, 2005 | 25.72 | 25.94 | 25.72 | 25.87 | 83,583 | +0.16(+0.64%) |
Dec 08, 2005 | 25.87 | 25.89 | 25.64 | 25.71 | 26,656 | -0.10(-0.38%) |
Dec 07, 2005 | 25.93 | 25.99 | 25.76 | 25.81 | 43,373 | -0.16(-0.63%) |
Dec 06, 2005 | 26.01 | 26.17 | 25.95 | 25.97 | 41,114 | +0.02(+0.09%) |
Dec 05, 2005 | 26.02 | 26.02 | 25.85 | 25.95 | 58,282 | -0.12(-0.48%) |
Dec 02, 2005 | 26.10 | 26.13 | 25.98 | 26.07 | 69,125 | -0.04(-0.14%) |
Dec 01, 2005 | 25.92 | 26.18 | 25.92 | 26.11 | 66,415 | +0.34(+1.31%) |
Nov 30, 2005 | 25.83 | 25.97 | 25.77 | 25.77 | 36,596 | -0.08(-0.29%) |
Nov 29, 2005 | 25.88 | 26.02 | 25.84 | 25.85 | 34,788 | +0.08(+0.31%) |
Nov 28, 2005 | 25.94 | 25.94 | 25.72 | 25.77 | 75,677 | -0.18(-0.68%) |
Nov 25, 2005 | 25.92 | 25.96 | 25.83 | 25.94 | 36,596 | +0.05(+0.21%) |
Nov 23, 2005 | 25.89 | 25.97 | 25.85 | 25.89 | 42,469 | -0.01(-0.03%) |
Nov 22, 2005 | 25.79 | 25.94 | 25.72 | 25.90 | 55,571 | +0.08(+0.33%) |
Nov 21, 2005 | 25.64 | 25.85 | 25.63 | 25.82 | 42,921 | +0.18(+0.71%) |
Nov 18, 2005 | 25.60 | 25.67 | 25.54 | 25.64 | 65,059 | +0.22(+0.87%) |
Nov 17, 2005 | 25.20 | 25.41 | 25.20 | 25.41 | 25,978 | +0.32(+1.29%) |
Nov 16, 2005 | 25.17 | 25.17 | 25.08 | 25.09 | 45,180 | +0.06(+0.23%) |
Nov 15, 2005 | 25.09 | 25.16 | 24.98 | 25.03 | 87,875 | -0.04(-0.16%) |
Nov 14, 2005 | 24.99 | 25.07 | 24.96 | 25.07 | 114,080 | +0.04(+0.18%) |
Nov 11, 2005 | 25.00 | 25.05 | 24.90 | 25.03 | 201,052 | +0.07(+0.27%) |
Nov 10, 2005 | 24.70 | 24.99 | 24.63 | 24.96 | 78,839 | +0.28(+1.15%) |
Nov 09, 2005 | 24.65 | 24.80 | 24.61 | 24.68 | 158,809 | +0.02(+0.09%) |
Nov 08, 2005 | 24.71 | 24.71 | 24.61 | 24.66 | 28,463 | -0.15(-0.62%) |
Nov 07, 2005 | 24.77 | 24.82 | 24.71 | 24.81 | 47,665 | +0.17(+0.70%) |
Nov 04, 2005 | 24.75 | 24.75 | 24.56 | 24.64 | 38,629 | -0.01(-0.05%) |
Nov 03, 2005 | 24.65 | 24.77 | 24.65 | 24.65 | 40,888 | +0.09(+0.38%) |
Nov 02, 2005 | 24.35 | 24.59 | 24.35 | 24.56 | 86,294 | +0.25(+1.04%) |