Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.55 | 30.06 | 29.31 | 29.92 | 755,146 | +0.18(+0.61%) |
Jan 30, 2006 | 30.02 | 30.28 | 29.61 | 29.74 | 822,221 | -0.21(-0.72%) |
Jan 27, 2006 | 29.39 | 30.12 | 29.26 | 29.96 | 907,819 | +0.64(+2.19%) |
Jan 26, 2006 | 28.98 | 29.45 | 29.11 | 29.31 | 718,846 | +0.33(+1.15%) |
Jan 25, 2006 | 29.02 | 29.24 | 28.66 | 28.98 | 940,385 | -0.19(-0.67%) |
Jan 24, 2006 | 27.98 | 29.25 | 27.98 | 29.17 | 1,286,214 | +1.39(+5.01%) |
Jan 23, 2006 | 28.14 | 28.14 | 27.46 | 27.78 | 724,970 | -0.17(-0.62%) |
Jan 20, 2006 | 29.03 | 29.28 | 27.93 | 27.95 | 1,366,285 | -0.48(-1.67%) |
Jan 19, 2006 | 27.39 | 28.65 | 27.37 | 28.43 | 1,231,987 | +1.09(+3.99%) |
Jan 18, 2006 | 26.75 | 27.51 | 26.72 | 27.34 | 1,090,817 | +0.35(+1.29%) |
Jan 17, 2006 | 27.41 | 27.42 | 26.74 | 26.99 | 1,119,350 | -0.46(-1.66%) |
Jan 13, 2006 | 27.53 | 27.70 | 27.40 | 27.45 | 802,203 | +0.00(+0.00%) |
Jan 12, 2006 | 27.97 | 28.05 | 27.38 | 27.45 | 993,417 | -0.66(-2.36%) |
Jan 11, 2006 | 28.44 | 28.45 | 27.99 | 28.11 | 981,765 | -0.29(-1.04%) |
Jan 10, 2006 | 28.85 | 28.85 | 28.16 | 28.40 | 1,413,192 | -0.72(-2.48%) |
Jan 09, 2006 | 28.63 | 29.17 | 28.51 | 29.13 | 834,620 | +0.37(+1.28%) |
Jan 06, 2006 | 28.53 | 28.82 | 28.20 | 28.76 | 1,145,044 | +0.25(+0.89%) |
Jan 05, 2006 | 28.05 | 28.57 | 27.93 | 28.50 | 1,319,228 | +0.46(+1.62%) |
Jan 04, 2006 | 27.24 | 28.05 | 27.24 | 28.05 | 939,190 | +0.78(+2.85%) |
Jan 03, 2006 | 27.47 | 27.48 | 26.52 | 27.27 | 767,396 | -0.19(-0.68%) |
Dec 30, 2005 | 27.89 | 27.89 | 27.23 | 27.46 | 487,148 | -0.44(-1.56%) |
Dec 29, 2005 | 27.76 | 28.09 | 27.62 | 27.89 | 326,856 | +0.21(+0.75%) |
Dec 28, 2005 | 27.51 | 27.75 | 27.47 | 27.69 | 377,349 | +0.09(+0.34%) |
Dec 27, 2005 | 28.18 | 28.21 | 27.45 | 27.59 | 622,790 | -0.65(-2.30%) |
Dec 23, 2005 | 27.87 | 28.30 | 27.84 | 28.24 | 345,081 | +0.37(+1.34%) |
Dec 22, 2005 | 27.92 | 27.92 | 27.67 | 27.87 | 501,339 | -0.07(-0.26%) |
Dec 21, 2005 | 27.61 | 28.22 | 27.57 | 27.94 | 756,341 | +0.56(+2.05%) |
Dec 20, 2005 | 27.48 | 27.59 | 27.06 | 27.38 | 539,283 | -0.11(-0.41%) |
Dec 19, 2005 | 27.60 | 27.78 | 27.45 | 27.49 | 486,550 | -0.29(-1.04%) |
Dec 16, 2005 | 27.95 | 28.25 | 27.78 | 27.78 | 789,953 | -0.17(-0.62%) |
Dec 15, 2005 | 27.98 | 28.18 | 27.72 | 27.95 | 631,455 | -0.13(-0.45%) |
Dec 14, 2005 | 27.56 | 28.20 | 27.56 | 28.08 | 979,674 | +0.42(+1.50%) |
Dec 13, 2005 | 27.33 | 27.79 | 27.00 | 27.67 | 1,055,711 | +0.48(+1.77%) |
Dec 12, 2005 | 27.49 | 27.93 | 27.08 | 27.18 | 668,502 | -0.08(-0.29%) |
Dec 09, 2005 | 27.18 | 27.35 | 26.95 | 27.26 | 522,104 | +0.22(+0.82%) |
Dec 08, 2005 | 27.22 | 27.61 | 27.03 | 27.04 | 972,503 | -0.41(-1.49%) |
Dec 07, 2005 | 27.99 | 28.06 | 27.40 | 27.45 | 897,511 | -0.46(-1.63%) |
Dec 06, 2005 | 27.92 | 28.28 | 27.90 | 27.91 | 705,849 | +0.24(+0.87%) |
Dec 05, 2005 | 28.09 | 28.09 | 27.32 | 27.67 | 943,223 | -0.59(-2.08%) |
Dec 02, 2005 | 28.56 | 28.56 | 27.97 | 28.26 | 1,044,507 | -0.41(-1.42%) |
Dec 01, 2005 | 28.44 | 28.82 | 28.44 | 28.66 | 799,962 | +0.26(+0.92%) |
Nov 30, 2005 | 28.80 | 28.93 | 28.32 | 28.40 | 849,260 | -0.51(-1.76%) |
Nov 29, 2005 | 28.99 | 29.37 | 28.85 | 28.91 | 728,854 | +0.31(+1.10%) |
Nov 28, 2005 | 29.35 | 29.35 | 28.48 | 28.60 | 649,680 | -0.52(-1.79%) |
Nov 25, 2005 | 29.01 | 29.23 | 28.91 | 29.12 | 282,041 | +0.21(+0.74%) |
Nov 23, 2005 | 28.98 | 29.18 | 28.71 | 28.91 | 769,637 | -0.14(-0.48%) |
Nov 22, 2005 | 29.12 | 29.23 | 28.78 | 29.05 | 717,800 | -0.09(-0.30%) |
Nov 21, 2005 | 29.13 | 29.19 | 28.74 | 29.13 | 698,230 | -0.07(-0.25%) |
Nov 18, 2005 | 29.00 | 29.96 | 29.00 | 29.21 | 1,040,474 | +0.62(+2.18%) |
Nov 17, 2005 | 28.25 | 28.66 | 28.25 | 28.58 | 1,300,555 | +0.54(+1.91%) |
Nov 16, 2005 | 28.26 | 28.61 | 27.94 | 28.05 | 1,108,445 | -0.17(-0.59%) |
Nov 15, 2005 | 28.60 | 28.81 | 28.08 | 28.22 | 1,145,194 | -0.41(-1.43%) |
Nov 14, 2005 | 28.97 | 29.17 | 28.54 | 28.62 | 986,396 | -0.40(-1.38%) |
Nov 11, 2005 | 28.64 | 29.03 | 28.52 | 29.03 | 644,750 | +0.38(+1.33%) |
Nov 10, 2005 | 28.09 | 28.72 | 27.91 | 28.64 | 1,026,432 | +0.54(+1.91%) |
Nov 09, 2005 | 27.85 | 28.46 | 27.67 | 28.11 | 969,814 | +0.26(+0.94%) |
Nov 08, 2005 | 28.01 | 28.07 | 27.36 | 27.85 | 928,584 | -0.27(-0.98%) |
Nov 07, 2005 | 27.73 | 28.14 | 27.47 | 28.12 | 1,176,266 | +0.39(+1.42%) |
Nov 04, 2005 | 28.01 | 28.22 | 27.27 | 27.73 | 1,690,602 | -0.09(-0.31%) |
Nov 03, 2005 | 27.37 | 27.81 | 27.33 | 27.81 | 1,218,243 | +0.45(+1.64%) |
Nov 02, 2005 | 26.72 | 27.45 | 26.72 | 27.37 | 1,943,065 | +0.58(+2.15%) |