Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.22 | 29.34 | 28.98 | 29.13 | 221,121 | -0.09(-0.33%) |
Jan 30, 2006 | 29.46 | 29.50 | 29.02 | 29.22 | 124,654 | -0.22(-0.74%) |
Jan 27, 2006 | 29.54 | 29.55 | 29.13 | 29.44 | 215,671 | -0.10(-0.35%) |
Jan 26, 2006 | 28.65 | 29.67 | 28.65 | 29.54 | 244,881 | +1.04(+3.63%) |
Jan 25, 2006 | 28.60 | 28.80 | 28.25 | 28.51 | 105,265 | +0.03(+0.10%) |
Jan 24, 2006 | 27.75 | 28.51 | 27.64 | 28.48 | 200,087 | +0.76(+2.74%) |
Jan 23, 2006 | 28.21 | 28.21 | 27.64 | 27.72 | 191,189 | +0.33(+1.21%) |
Jan 20, 2006 | 28.09 | 28.20 | 27.36 | 27.39 | 243,018 | -0.58(-2.07%) |
Jan 19, 2006 | 27.65 | 28.01 | 27.28 | 27.97 | 160,475 | +0.52(+1.90%) |
Jan 18, 2006 | 27.20 | 27.64 | 27.02 | 27.44 | 149,355 | +0.06(+0.21%) |
Jan 17, 2006 | 27.26 | 27.46 | 26.88 | 27.39 | 111,163 | -0.14(-0.52%) |
Jan 13, 2006 | 27.77 | 27.77 | 27.50 | 27.53 | 123,866 | -0.07(-0.24%) |
Jan 12, 2006 | 27.64 | 27.84 | 27.43 | 27.60 | 119,436 | -0.05(-0.17%) |
Jan 11, 2006 | 27.70 | 27.84 | 27.49 | 27.64 | 286,647 | -0.01(-0.03%) |
Jan 10, 2006 | 27.20 | 27.70 | 26.50 | 27.65 | 299,075 | +0.52(+1.93%) |
Jan 09, 2006 | 27.18 | 27.45 | 26.74 | 27.13 | 548,760 | +0.05(+0.18%) |
Jan 06, 2006 | 27.56 | 27.97 | 26.40 | 27.08 | 1,599,243 | -3.04(-10.09%) |
Jan 05, 2006 | 29.34 | 30.47 | 29.08 | 30.12 | 866,666 | +0.86(+2.96%) |
Jan 04, 2006 | 29.46 | 29.80 | 29.16 | 29.26 | 502,597 | -0.26(-0.87%) |
Jan 03, 2006 | 27.24 | 29.69 | 27.17 | 29.52 | 1,059,102 | +2.45(+9.06%) |
Dec 30, 2005 | 27.46 | 27.72 | 26.99 | 27.06 | 171,994 | -0.36(-1.32%) |
Dec 29, 2005 | 27.23 | 27.53 | 27.01 | 27.43 | 209,471 | +0.31(+1.16%) |
Dec 28, 2005 | 26.87 | 27.18 | 26.73 | 27.11 | 133,748 | +0.26(+0.96%) |
Dec 27, 2005 | 27.51 | 27.51 | 26.50 | 26.86 | 208,356 | -0.46(-1.67%) |
Dec 23, 2005 | 27.34 | 27.44 | 27.05 | 27.31 | 135,561 | +0.14(+0.52%) |
Dec 22, 2005 | 27.61 | 27.74 | 26.76 | 27.17 | 249,736 | -0.39(-1.41%) |
Dec 21, 2005 | 27.06 | 27.68 | 26.98 | 27.56 | 378,367 | +0.66(+2.44%) |
Dec 20, 2005 | 26.13 | 27.16 | 26.00 | 26.90 | 494,521 | +0.72(+2.76%) |
Dec 19, 2005 | 26.76 | 26.76 | 26.10 | 26.18 | 265,240 | -0.61(-2.27%) |
Dec 16, 2005 | 27.00 | 27.03 | 26.46 | 26.79 | 430,951 | -0.10(-0.35%) |
Dec 15, 2005 | 27.39 | 27.53 | 26.65 | 26.88 | 305,210 | -0.52(-1.91%) |
Dec 14, 2005 | 27.58 | 27.87 | 27.25 | 27.41 | 155,605 | -0.02(-0.07%) |
Dec 13, 2005 | 27.84 | 27.84 | 27.21 | 27.43 | 134,962 | -0.26(-0.93%) |
Dec 12, 2005 | 27.55 | 28.33 | 27.40 | 27.68 | 172,401 | +0.13(+0.48%) |
Dec 09, 2005 | 26.67 | 27.91 | 26.67 | 27.55 | 424,187 | -0.69(-2.46%) |
Dec 08, 2005 | 28.02 | 28.36 | 27.82 | 28.24 | 341,128 | +0.26(+0.92%) |
Dec 07, 2005 | 28.09 | 28.13 | 27.53 | 27.99 | 246,641 | -0.02(-0.07%) |
Dec 06, 2005 | 28.39 | 28.50 | 27.91 | 28.01 | 228,598 | -0.24(-0.84%) |
Dec 05, 2005 | 28.45 | 28.47 | 28.08 | 28.24 | 310,633 | -0.21(-0.73%) |
Dec 02, 2005 | 28.38 | 28.48 | 28.19 | 28.45 | 193,678 | +0.17(+0.61%) |
Dec 01, 2005 | 28.68 | 28.68 | 28.08 | 28.28 | 262,652 | -0.19(-0.67%) |
Nov 30, 2005 | 28.39 | 28.52 | 27.93 | 28.47 | 198,301 | +0.29(+1.05%) |
Nov 29, 2005 | 28.75 | 28.75 | 27.74 | 28.18 | 200,045 | -0.36(-1.27%) |
Nov 28, 2005 | 29.18 | 29.20 | 28.39 | 28.54 | 185,641 | -0.38(-1.31%) |
Nov 25, 2005 | 29.27 | 29.33 | 28.86 | 28.92 | 80,376 | -0.06(-0.20%) |
Nov 23, 2005 | 28.61 | 29.27 | 28.52 | 28.97 | 238,396 | +0.32(+1.13%) |
Nov 22, 2005 | 28.58 | 28.96 | 28.37 | 28.65 | 299,249 | +0.03(+0.10%) |
Nov 21, 2005 | 28.02 | 28.66 | 27.91 | 28.62 | 269,843 | +0.88(+3.19%) |
Nov 18, 2005 | 28.53 | 29.43 | 27.43 | 27.74 | 885,430 | +0.42(+1.53%) |
Nov 17, 2005 | 26.30 | 27.33 | 26.29 | 27.32 | 300,526 | +0.92(+3.49%) |
Nov 16, 2005 | 25.92 | 26.53 | 25.54 | 26.40 | 144,556 | +0.48(+1.87%) |
Nov 15, 2005 | 26.13 | 26.25 | 25.64 | 25.91 | 465,720 | -0.22(-0.84%) |
Nov 14, 2005 | 26.45 | 26.47 | 26.02 | 26.13 | 174,385 | -0.21(-0.79%) |
Nov 11, 2005 | 26.43 | 26.61 | 26.15 | 26.34 | 202,135 | -0.09(-0.32%) |
Nov 10, 2005 | 25.76 | 26.60 | 25.05 | 26.43 | 238,102 | +0.84(+3.27%) |
Nov 09, 2005 | 25.83 | 26.11 | 25.33 | 25.59 | 214,368 | -0.07(-0.26%) |
Nov 08, 2005 | 25.29 | 25.66 | 25.14 | 25.66 | 283,942 | +0.23(+0.90%) |
Nov 07, 2005 | 25.80 | 25.90 | 24.96 | 25.43 | 485,300 | -0.37(-1.44%) |
Nov 04, 2005 | 25.90 | 26.29 | 25.59 | 25.80 | 243,027 | -0.13(-0.51%) |
Nov 03, 2005 | 25.91 | 26.51 | 25.68 | 25.93 | 360,339 | +0.22(+0.85%) |
Nov 02, 2005 | 24.95 | 25.87 | 24.84 | 25.71 | 242,616 | +0.88(+3.56%) |