Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.07 | 27.07 | 26.70 | 26.70 | 29,582 | -0.39(-1.44%) |
Jan 30, 2006 | 27.16 | 27.28 | 26.77 | 27.08 | 40,880 | -0.17(-0.61%) |
Jan 27, 2006 | 27.29 | 27.60 | 27.06 | 27.25 | 35,025 | -0.03(-0.11%) |
Jan 26, 2006 | 26.66 | 27.28 | 26.66 | 27.28 | 30,095 | +0.73(+2.75%) |
Jan 25, 2006 | 26.37 | 26.55 | 26.24 | 26.55 | 20,851 | +0.27(+1.04%) |
Jan 24, 2006 | 26.38 | 26.77 | 26.12 | 26.28 | 32,971 | -0.10(-0.37%) |
Jan 23, 2006 | 26.14 | 26.47 | 26.14 | 26.37 | 15,612 | +0.14(+0.52%) |
Jan 20, 2006 | 26.53 | 26.53 | 26.20 | 26.24 | 43,859 | -0.05(-0.18%) |
Jan 19, 2006 | 25.88 | 26.49 | 25.80 | 26.29 | 33,793 | +0.31(+1.20%) |
Jan 18, 2006 | 26.08 | 26.33 | 25.65 | 25.97 | 15,920 | -0.11(-0.41%) |
Jan 17, 2006 | 26.31 | 26.31 | 25.80 | 26.08 | 33,690 | -0.25(-0.96%) |
Jan 13, 2006 | 26.09 | 26.48 | 25.71 | 26.33 | 63,169 | +0.38(+1.46%) |
Jan 12, 2006 | 25.96 | 26.14 | 25.75 | 25.96 | 36,977 | +0.00(+0.00%) |
Jan 11, 2006 | 26.29 | 26.29 | 24.95 | 25.96 | 27,733 | -0.33(-1.26%) |
Jan 10, 2006 | 25.87 | 26.68 | 25.65 | 26.29 | 21,878 | +0.22(+0.86%) |
Jan 09, 2006 | 24.86 | 26.16 | 24.86 | 26.06 | 38,518 | +1.39(+5.64%) |
Jan 06, 2006 | 25.02 | 25.02 | 24.11 | 24.67 | 46,324 | -0.46(-1.82%) |
Jan 05, 2006 | 25.09 | 25.22 | 25.02 | 25.13 | 10,990 | -0.06(-0.23%) |
Jan 04, 2006 | 25.25 | 25.59 | 24.97 | 25.19 | 30,198 | -0.10(-0.39%) |
Jan 03, 2006 | 25.12 | 25.37 | 24.60 | 25.28 | 28,657 | +0.30(+1.21%) |
Dec 30, 2005 | 24.53 | 25.31 | 23.95 | 24.98 | 38,929 | +0.32(+1.30%) |
Dec 29, 2005 | 24.97 | 25.22 | 24.65 | 24.66 | 13,352 | -0.40(-1.59%) |
Dec 28, 2005 | 24.83 | 25.22 | 24.73 | 25.06 | 16,537 | +0.30(+1.22%) |
Dec 27, 2005 | 25.16 | 25.20 | 24.26 | 24.76 | 27,938 | -0.46(-1.81%) |
Dec 23, 2005 | 25.31 | 25.35 | 25.00 | 25.22 | 22,802 | -0.14(-0.54%) |
Dec 22, 2005 | 25.37 | 25.58 | 24.94 | 25.35 | 14,277 | +0.06(+0.23%) |
Dec 21, 2005 | 25.31 | 25.75 | 25.22 | 25.29 | 16,639 | -0.12(-0.46%) |
Dec 20, 2005 | 24.63 | 26.08 | 24.54 | 25.41 | 32,149 | +0.65(+2.63%) |
Dec 19, 2005 | 24.03 | 24.80 | 23.82 | 24.76 | 35,847 | +0.74(+3.08%) |
Dec 16, 2005 | 24.00 | 24.19 | 23.51 | 24.02 | 129,113 | +0.07(+0.28%) |
Dec 15, 2005 | 24.44 | 24.44 | 23.85 | 23.95 | 29,479 | -0.55(-2.26%) |
Dec 14, 2005 | 25.28 | 25.45 | 24.50 | 24.50 | 29,582 | -0.68(-2.71%) |
Dec 13, 2005 | 25.95 | 25.95 | 25.11 | 25.19 | 26,089 | -0.70(-2.71%) |
Dec 12, 2005 | 25.46 | 26.00 | 25.27 | 25.89 | 39,237 | +0.59(+2.35%) |
Dec 09, 2005 | 24.25 | 25.64 | 24.25 | 25.29 | 32,149 | +1.14(+4.72%) |
Dec 08, 2005 | 24.05 | 24.29 | 23.78 | 24.15 | 76,728 | +0.27(+1.14%) |
Dec 07, 2005 | 24.66 | 24.67 | 23.80 | 23.88 | 16,845 | -0.78(-3.16%) |
Dec 06, 2005 | 25.41 | 25.41 | 24.65 | 24.66 | 25,473 | -0.71(-2.80%) |
Dec 05, 2005 | 25.95 | 25.99 | 25.20 | 25.37 | 24,343 | -0.57(-2.21%) |
Dec 02, 2005 | 25.90 | 26.16 | 25.76 | 25.95 | 28,965 | -0.16(-0.60%) |
Dec 01, 2005 | 25.36 | 26.28 | 25.34 | 26.10 | 30,095 | +0.74(+2.92%) |
Nov 30, 2005 | 25.49 | 25.70 | 25.20 | 25.36 | 32,868 | -0.01(-0.04%) |
Nov 29, 2005 | 24.55 | 25.44 | 24.50 | 25.37 | 34,409 | +0.93(+3.82%) |
Nov 28, 2005 | 26.24 | 26.24 | 24.30 | 24.44 | 32,971 | -1.69(-6.48%) |
Nov 25, 2005 | 25.36 | 26.13 | 25.27 | 26.13 | 13,455 | +0.92(+3.63%) |
Nov 23, 2005 | 25.51 | 25.51 | 24.97 | 25.22 | 12,428 | -0.40(-1.56%) |
Nov 22, 2005 | 24.98 | 25.66 | 24.94 | 25.61 | 17,564 | +0.54(+2.14%) |
Nov 21, 2005 | 24.73 | 25.09 | 24.49 | 25.08 | 19,002 | +0.27(+1.10%) |
Nov 18, 2005 | 25.41 | 25.44 | 24.58 | 24.81 | 22,186 | -0.12(-0.47%) |
Nov 17, 2005 | 24.44 | 25.17 | 24.44 | 24.92 | 22,597 | +0.58(+2.40%) |
Nov 16, 2005 | 24.29 | 24.55 | 23.76 | 24.34 | 75,393 | -0.05(-0.20%) |
Nov 15, 2005 | 24.53 | 25.02 | 24.17 | 24.39 | 47,351 | -0.04(-0.16%) |
Nov 14, 2005 | 25.90 | 25.96 | 24.24 | 24.43 | 45,811 | -1.57(-6.03%) |
Nov 11, 2005 | 24.92 | 26.13 | 24.58 | 25.99 | 47,146 | +0.97(+3.89%) |
Nov 10, 2005 | 24.44 | 25.31 | 24.34 | 25.02 | 40,058 | +0.53(+2.15%) |
Nov 09, 2005 | 24.68 | 24.83 | 24.23 | 24.49 | 78,577 | -0.36(-1.45%) |
Nov 08, 2005 | 25.22 | 25.22 | 24.42 | 24.86 | 41,907 | -0.46(-1.81%) |
Nov 07, 2005 | 25.31 | 25.70 | 25.29 | 25.31 | 45,605 | +0.00(+0.00%) |
Nov 04, 2005 | 25.60 | 25.60 | 23.66 | 25.31 | 125,620 | -2.02(-7.37%) |
Nov 03, 2005 | 28.33 | 28.43 | 27.33 | 27.33 | 48,173 | -0.91(-3.21%) |
Nov 02, 2005 | 27.36 | 28.38 | 27.31 | 28.23 | 37,285 | +1.00(+3.68%) |