Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.04 | 28.26 | 27.97 | 28.00 | 851,430 | -0.15(-0.54%) |
Jan 30, 2006 | 28.50 | 28.50 | 28.15 | 28.15 | 461,792 | -0.30(-1.06%) |
Jan 27, 2006 | 28.43 | 28.73 | 28.43 | 28.45 | 622,508 | -0.09(-0.30%) |
Jan 26, 2006 | 28.52 | 28.64 | 28.37 | 28.54 | 822,112 | +0.24(+0.84%) |
Jan 25, 2006 | 28.34 | 28.47 | 28.15 | 28.30 | 573,594 | -0.03(-0.09%) |
Jan 24, 2006 | 28.33 | 28.39 | 28.11 | 28.33 | 618,710 | +0.07(+0.23%) |
Jan 23, 2006 | 28.13 | 28.37 | 28.12 | 28.26 | 625,546 | +0.29(+1.04%) |
Jan 20, 2006 | 28.88 | 29.08 | 27.97 | 27.97 | 1,225,573 | -0.99(-3.41%) |
Jan 19, 2006 | 28.87 | 29.16 | 28.87 | 28.96 | 668,535 | +0.09(+0.30%) |
Jan 18, 2006 | 28.85 | 29.14 | 28.76 | 28.87 | 437,943 | -0.05(-0.16%) |
Jan 17, 2006 | 29.13 | 29.19 | 28.77 | 28.92 | 688,587 | -0.30(-1.04%) |
Jan 13, 2006 | 28.89 | 29.32 | 28.89 | 29.22 | 792,186 | +0.38(+1.30%) |
Jan 12, 2006 | 28.94 | 28.97 | 28.70 | 28.85 | 547,467 | -0.17(-0.59%) |
Jan 11, 2006 | 28.93 | 29.02 | 28.75 | 29.02 | 766,362 | -0.02(-0.07%) |
Jan 10, 2006 | 29.10 | 29.12 | 28.88 | 29.04 | 741,906 | -0.16(-0.54%) |
Jan 09, 2006 | 29.09 | 29.23 | 29.02 | 29.20 | 1,020,652 | +0.00(+0.00%) |
Jan 06, 2006 | 29.25 | 29.33 | 29.07 | 29.20 | 672,029 | -0.01(-0.02%) |
Jan 05, 2006 | 29.21 | 29.25 | 29.02 | 29.20 | 1,076,553 | +0.07(+0.23%) |
Jan 04, 2006 | 29.16 | 29.27 | 28.93 | 29.14 | 794,465 | +0.03(+0.11%) |
Jan 03, 2006 | 29.00 | 29.13 | 28.82 | 29.10 | 1,550,802 | +0.19(+0.66%) |
Dec 30, 2005 | 28.97 | 28.99 | 28.80 | 28.91 | 331,609 | -0.14(-0.48%) |
Dec 29, 2005 | 29.06 | 29.29 | 28.99 | 29.05 | 355,154 | +0.04(+0.14%) |
Dec 28, 2005 | 28.87 | 29.11 | 28.78 | 29.01 | 289,987 | +0.19(+0.66%) |
Dec 27, 2005 | 29.06 | 29.27 | 28.80 | 28.82 | 364,117 | -0.16(-0.55%) |
Dec 23, 2005 | 29.03 | 29.19 | 28.92 | 28.98 | 182,134 | -0.01(-0.02%) |
Dec 22, 2005 | 28.81 | 28.99 | 28.65 | 28.99 | 364,269 | +0.22(+0.76%) |
Dec 21, 2005 | 28.70 | 28.98 | 28.69 | 28.77 | 365,484 | +0.10(+0.34%) |
Dec 20, 2005 | 28.77 | 28.81 | 28.62 | 28.67 | 441,285 | -0.09(-0.30%) |
Dec 19, 2005 | 28.84 | 28.96 | 28.57 | 28.75 | 744,336 | -0.09(-0.32%) |
Dec 16, 2005 | 28.77 | 29.13 | 28.78 | 28.85 | 726,108 | +0.08(+0.27%) |
Dec 15, 2005 | 28.95 | 29.06 | 28.70 | 28.77 | 467,261 | -0.18(-0.61%) |
Dec 14, 2005 | 28.80 | 29.15 | 28.73 | 28.95 | 446,298 | +0.11(+0.39%) |
Dec 13, 2005 | 28.70 | 28.95 | 28.64 | 28.83 | 432,322 | +0.14(+0.48%) |
Dec 12, 2005 | 28.91 | 28.97 | 28.69 | 28.70 | 1,090,529 | -0.11(-0.37%) |
Dec 09, 2005 | 28.78 | 28.98 | 28.66 | 28.80 | 406,802 | +0.09(+0.30%) |
Dec 08, 2005 | 28.75 | 28.91 | 28.55 | 28.72 | 526,200 | -0.05(-0.16%) |
Dec 07, 2005 | 28.84 | 28.88 | 28.55 | 28.76 | 583,316 | -0.20(-0.70%) |
Dec 06, 2005 | 29.16 | 29.25 | 28.95 | 28.97 | 437,183 | -0.09(-0.29%) |
Dec 05, 2005 | 29.31 | 29.37 | 28.91 | 29.05 | 631,774 | -0.22(-0.76%) |
Dec 02, 2005 | 29.20 | 29.35 | 29.13 | 29.27 | 385,080 | -0.03(-0.09%) |
Dec 01, 2005 | 29.24 | 29.39 | 29.14 | 29.30 | 890,165 | +0.13(+0.45%) |
Nov 30, 2005 | 29.28 | 29.33 | 29.10 | 29.17 | 1,273,879 | -0.09(-0.31%) |
Nov 29, 2005 | 29.19 | 29.58 | 29.24 | 29.26 | 704,537 | +0.07(+0.25%) |
Nov 28, 2005 | 29.36 | 29.47 | 29.13 | 29.19 | 372,624 | -0.12(-0.40%) |
Nov 25, 2005 | 29.52 | 29.52 | 29.26 | 29.31 | 196,413 | -0.08(-0.27%) |
Nov 23, 2005 | 29.56 | 29.59 | 29.35 | 29.39 | 472,577 | -0.24(-0.82%) |
Nov 22, 2005 | 29.51 | 29.74 | 29.43 | 29.63 | 571,772 | +0.21(+0.72%) |
Nov 21, 2005 | 29.45 | 29.58 | 29.17 | 29.42 | 355,458 | -0.01(-0.04%) |
Nov 18, 2005 | 29.49 | 29.49 | 29.12 | 29.43 | 441,285 | +0.13(+0.43%) |
Nov 17, 2005 | 29.20 | 29.32 | 28.97 | 29.31 | 416,524 | +0.14(+0.50%) |
Nov 16, 2005 | 29.21 | 29.30 | 29.04 | 29.16 | 319,305 | -0.03(-0.11%) |
Nov 15, 2005 | 29.48 | 29.56 | 29.15 | 29.20 | 496,730 | -0.28(-0.94%) |
Nov 14, 2005 | 29.79 | 29.79 | 29.41 | 29.47 | 500,984 | -0.32(-1.08%) |
Nov 11, 2005 | 29.95 | 30.08 | 29.60 | 29.79 | 365,636 | -0.15(-0.51%) |
Nov 10, 2005 | 29.43 | 29.99 | 29.01 | 29.95 | 518,301 | +0.52(+1.77%) |
Nov 09, 2005 | 29.35 | 29.54 | 29.07 | 29.43 | 475,919 | +0.08(+0.27%) |
Nov 08, 2005 | 29.49 | 29.51 | 29.25 | 29.35 | 344,369 | -0.24(-0.80%) |
Nov 07, 2005 | 29.29 | 29.58 | 29.24 | 29.58 | 373,231 | +0.29(+0.99%) |
Nov 04, 2005 | 29.47 | 29.62 | 29.18 | 29.29 | 347,103 | -0.10(-0.34%) |
Nov 03, 2005 | 29.58 | 29.69 | 29.29 | 29.39 | 560,531 | -0.02(-0.07%) |
Nov 02, 2005 | 29.29 | 29.62 | 29.16 | 29.41 | 799,022 | +0.11(+0.36%) |