Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.32 | 29.09 | 27.95 | 28.57 | 14,300 | +0.25(+0.88%) |
Jan 30, 2006 | 26.70 | 28.34 | 26.70 | 28.32 | 15,900 | +1.65(+6.19%) |
Jan 27, 2006 | 25.45 | 26.67 | 25.45 | 26.67 | 11,600 | +1.27(+5.00%) |
Jan 26, 2006 | 24.81 | 25.40 | 24.75 | 25.40 | 5,600 | +0.49(+1.97%) |
Jan 25, 2006 | 24.90 | 25.00 | 24.90 | 24.91 | 3,100 | +0.16(+0.65%) |
Jan 24, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 1,800 | +0.00(+0.00%) |
Jan 23, 2006 | 25.28 | 25.28 | 24.75 | 24.75 | 1,200 | -0.43(-1.71%) |
Jan 20, 2006 | 25.21 | 25.35 | 25.00 | 25.18 | 3,000 | -0.03(-0.12%) |
Jan 19, 2006 | 24.90 | 25.32 | 24.90 | 25.21 | 3,900 | +0.36(+1.45%) |
Jan 18, 2006 | 24.80 | 24.90 | 24.80 | 24.85 | 2,800 | -0.10(-0.40%) |
Jan 17, 2006 | 24.60 | 24.95 | 24.50 | 24.95 | 3,300 | +0.55(+2.25%) |
Jan 13, 2006 | 23.55 | 24.45 | 23.48 | 24.40 | 8,800 | +1.02(+4.36%) |
Jan 12, 2006 | 24.14 | 24.14 | 23.22 | 23.38 | 10,900 | -0.76(-3.15%) |
Jan 11, 2006 | 25.00 | 25.20 | 24.04 | 24.14 | 14,300 | -0.85(-3.40%) |
Jan 10, 2006 | 24.99 | 25.31 | 24.85 | 24.99 | 11,900 | -0.01(-0.04%) |
Jan 09, 2006 | 24.21 | 25.16 | 24.21 | 25.00 | 12,800 | +0.79(+3.26%) |
Jan 06, 2006 | 24.70 | 24.74 | 24.10 | 24.21 | 10,000 | -0.58(-2.34%) |
Jan 05, 2006 | 25.26 | 25.26 | 24.74 | 24.79 | 8,900 | -0.57(-2.25%) |
Jan 04, 2006 | 25.01 | 25.36 | 24.96 | 25.36 | 21,000 | +0.17(+0.67%) |
Jan 03, 2006 | 26.03 | 26.03 | 25.10 | 25.19 | 10,000 | -0.94(-3.60%) |
Dec 30, 2005 | 26.23 | 26.33 | 26.12 | 26.13 | 4,100 | -0.22(-0.83%) |
Dec 29, 2005 | 26.35 | 26.35 | 26.35 | 26.35 | 200 | +0.00(+0.00%) |
Dec 28, 2005 | 26.00 | 26.48 | 26.00 | 26.35 | 6,000 | +0.45(+1.74%) |
Dec 27, 2005 | 26.80 | 27.00 | 25.70 | 25.90 | 21,500 | -1.10(-4.07%) |
Dec 23, 2005 | 27.75 | 27.90 | 26.45 | 27.00 | 16,800 | -0.95(-3.40%) |
Dec 22, 2005 | 28.20 | 28.34 | 27.86 | 27.95 | 8,300 | -0.27(-0.96%) |
Dec 21, 2005 | 28.10 | 28.50 | 28.10 | 28.22 | 7,800 | +0.12(+0.43%) |
Dec 20, 2005 | 30.00 | 30.00 | 27.60 | 28.10 | 33,300 | -3.20(-10.22%) |
Dec 19, 2005 | 31.24 | 32.50 | 31.10 | 31.30 | 18,500 | +0.30(+0.97%) |
Dec 16, 2005 | 30.37 | 31.20 | 30.37 | 31.00 | 24,800 | +0.88(+2.92%) |
Dec 15, 2005 | 29.58 | 30.20 | 29.50 | 30.12 | 23,200 | -3.76(-11.10%) |
Dec 14, 2005 | 33.30 | 33.88 | 33.20 | 33.88 | 37,200 | +0.93(+2.82%) |
Dec 13, 2005 | 32.00 | 33.78 | 32.00 | 32.95 | 33,500 | +1.02(+3.19%) |
Dec 12, 2005 | 29.95 | 32.00 | 29.83 | 31.93 | 83,800 | +3.55(+12.51%) |
Dec 09, 2005 | 28.62 | 28.62 | 28.30 | 28.38 | 11,100 | -0.18(-0.63%) |
Dec 08, 2005 | 28.25 | 29.20 | 27.96 | 28.56 | 52,300 | +0.61(+2.18%) |
Dec 07, 2005 | 25.50 | 27.98 | 25.47 | 27.95 | 56,600 | +2.29(+8.92%) |
Dec 06, 2005 | 26.44 | 26.44 | 25.50 | 25.66 | 7,800 | -0.69(-2.62%) |
Dec 05, 2005 | 26.35 | 26.35 | 26.15 | 26.35 | 400 | -0.04(-0.15%) |
Dec 02, 2005 | 26.39 | 26.39 | 26.39 | 26.39 | 100 | -0.06(-0.23%) |
Dec 01, 2005 | 26.30 | 26.45 | 26.30 | 26.45 | 400 | +0.04(+0.15%) |
Nov 30, 2005 | 26.41 | 26.61 | 26.41 | 26.41 | 2,400 | +0.00(+0.00%) |
Nov 29, 2005 | 26.30 | 26.44 | 26.30 | 26.41 | 700 | +0.01(+0.04%) |
Nov 28, 2005 | 26.70 | 26.80 | 26.40 | 26.40 | 3,500 | -0.39(-1.46%) |
Nov 25, 2005 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | +0.00(+0.00%) |
Nov 23, 2005 | 26.69 | 26.84 | 26.69 | 26.79 | 1,700 | -0.05(-0.19%) |
Nov 22, 2005 | 26.80 | 26.84 | 26.52 | 26.84 | 4,500 | -0.16(-0.59%) |
Nov 21, 2005 | 27.10 | 27.10 | 26.90 | 27.00 | 2,900 | -0.30(-1.10%) |
Nov 18, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.00(+0.00%) |
Nov 17, 2005 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | -0.05(-0.18%) |
Nov 16, 2005 | 27.38 | 27.38 | 27.35 | 27.35 | 300 | +0.05(+0.18%) |
Nov 15, 2005 | 27.47 | 27.48 | 27.30 | 27.30 | 1,600 | -0.17(-0.62%) |
Nov 14, 2005 | 26.65 | 27.47 | 26.64 | 27.47 | 15,200 | +0.96(+3.62%) |
Nov 11, 2005 | 26.61 | 26.62 | 26.51 | 26.51 | 1,500 | +0.05(+0.19%) |
Nov 10, 2005 | 26.46 | 26.46 | 26.46 | 26.46 | 300 | +0.01(+0.04%) |
Nov 09, 2005 | 26.58 | 26.58 | 26.45 | 26.45 | 1,300 | -0.20(-0.75%) |
Nov 08, 2005 | 26.69 | 26.69 | 26.65 | 26.65 | 200 | -0.09(-0.34%) |
Nov 07, 2005 | 26.65 | 26.74 | 26.61 | 26.74 | 700 | +0.03(+0.11%) |
Nov 04, 2005 | 26.60 | 26.71 | 26.60 | 26.71 | 1,000 | -0.04(-0.15%) |
Nov 03, 2005 | 26.65 | 26.75 | 26.65 | 26.75 | 1,300 | +0.13(+0.49%) |
Nov 02, 2005 | 26.62 | 26.62 | 26.62 | 26.62 | 1,200 | +0.19(+0.72%) |