Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 30.13 | 30.58 | 30.11 | 30.55 | 292,591 | +0.66(+2.21%) |
Jan 30, 2006 | 29.65 | 29.94 | 29.40 | 29.89 | 841,294 | -0.15(-0.51%) |
Jan 27, 2006 | 29.85 | 30.13 | 29.81 | 30.05 | 329,071 | +0.61(+2.07%) |
Jan 26, 2006 | 29.40 | 29.53 | 29.29 | 29.44 | 476,495 | -0.12(-0.40%) |
Jan 25, 2006 | 29.73 | 29.79 | 29.46 | 29.55 | 390,748 | +0.01(+0.05%) |
Jan 24, 2006 | 29.31 | 29.65 | 29.26 | 29.54 | 455,434 | -0.04(-0.13%) |
Jan 23, 2006 | 29.30 | 29.59 | 29.30 | 29.58 | 465,965 | +0.74(+2.55%) |
Jan 20, 2006 | 29.36 | 29.42 | 28.84 | 28.84 | 470,478 | -0.66(-2.24%) |
Jan 19, 2006 | 28.98 | 29.50 | 28.96 | 29.50 | 438,887 | +1.57(+5.61%) |
Jan 18, 2006 | 27.92 | 28.00 | 27.72 | 27.94 | 314,028 | -0.20(-0.73%) |
Jan 17, 2006 | 28.09 | 28.19 | 27.89 | 28.14 | 670,177 | -0.76(-2.64%) |
Jan 13, 2006 | 28.60 | 29.01 | 28.60 | 28.90 | 292,215 | +0.45(+1.59%) |
Jan 12, 2006 | 28.61 | 28.71 | 28.42 | 28.45 | 281,309 | -0.57(-1.95%) |
Jan 11, 2006 | 28.60 | 29.12 | 28.52 | 29.02 | 289,582 | +0.61(+2.16%) |
Jan 10, 2006 | 28.24 | 28.40 | 28.12 | 28.40 | 225,649 | -0.11(-0.37%) |
Jan 09, 2006 | 28.21 | 28.62 | 28.15 | 28.51 | 324,558 | +0.20(+0.72%) |
Jan 06, 2006 | 27.76 | 28.31 | 27.76 | 28.30 | 366,303 | +0.97(+3.55%) |
Jan 05, 2006 | 27.07 | 27.37 | 27.07 | 27.33 | 355,397 | -0.25(-0.91%) |
Jan 04, 2006 | 27.20 | 27.62 | 27.16 | 27.58 | 418,955 | -0.08(-0.30%) |
Jan 03, 2006 | 27.89 | 27.78 | 26.68 | 27.67 | 349,379 | +1.55(+5.93%) |
Dec 30, 2005 | 26.22 | 26.22 | 26.06 | 26.12 | 124,106 | -0.27(-1.03%) |
Dec 29, 2005 | 26.13 | 26.41 | 26.11 | 26.39 | 89,883 | +0.32(+1.22%) |
Dec 28, 2005 | 26.06 | 26.15 | 25.90 | 26.07 | 283,941 | +0.05(+0.19%) |
Dec 27, 2005 | 26.35 | 26.48 | 26.02 | 26.02 | 296,728 | -0.21(-0.81%) |
Dec 23, 2005 | 26.12 | 26.27 | 26.06 | 26.23 | 184,280 | -0.44(-1.63%) |
Dec 22, 2005 | 26.35 | 26.74 | 26.24 | 26.67 | 148,176 | +0.48(+1.82%) |
Dec 21, 2005 | 26.00 | 26.22 | 25.96 | 26.19 | 216,999 | +0.27(+1.04%) |
Dec 20, 2005 | 26.00 | 26.12 | 25.91 | 25.93 | 196,314 | -0.01(-0.05%) |
Dec 19, 2005 | 26.01 | 26.21 | 25.90 | 25.94 | 229,033 | +0.55(+2.18%) |
Dec 16, 2005 | 25.52 | 25.52 | 25.37 | 25.39 | 102,670 | +0.02(+0.07%) |
Dec 15, 2005 | 25.74 | 25.57 | 25.34 | 25.37 | 72,583 | -0.12(-0.49%) |
Dec 14, 2005 | 25.53 | 25.65 | 25.47 | 25.49 | 195,938 | -0.30(-1.15%) |
Dec 13, 2005 | 25.61 | 25.82 | 25.52 | 25.79 | 208,725 | +0.21(+0.82%) |
Dec 12, 2005 | 25.63 | 25.73 | 25.53 | 25.58 | 261,376 | +0.33(+1.32%) |
Dec 09, 2005 | 25.29 | 25.34 | 25.21 | 25.25 | 298,984 | -0.13(-0.52%) |
Dec 08, 2005 | 25.31 | 25.58 | 25.26 | 25.38 | 310,267 | -0.12(-0.47%) |
Dec 07, 2005 | 25.49 | 25.57 | 25.42 | 25.50 | 211,357 | +0.23(+0.93%) |
Dec 06, 2005 | 24.91 | 25.33 | 24.90 | 25.27 | 382,098 | +0.56(+2.28%) |
Dec 05, 2005 | 24.44 | 24.78 | 24.42 | 24.70 | 366,303 | +0.22(+0.90%) |
Dec 02, 2005 | 24.52 | 24.65 | 24.48 | 24.48 | 419,331 | +0.17(+0.69%) |
Dec 01, 2005 | 23.98 | 24.34 | 23.98 | 24.31 | 1,676,196 | +0.46(+1.94%) |
Nov 30, 2005 | 24.03 | 24.03 | 23.84 | 23.85 | 141,782 | -0.32(-1.33%) |
Nov 29, 2005 | 24.32 | 24.32 | 24.15 | 24.17 | 98,157 | -0.32(-1.30%) |
Nov 28, 2005 | 24.47 | 24.55 | 24.41 | 24.49 | 180,143 | -0.19(-0.78%) |
Nov 25, 2005 | 24.82 | 24.82 | 24.63 | 24.68 | 56,412 | +0.10(+0.40%) |
Nov 23, 2005 | 24.41 | 24.62 | 24.37 | 24.59 | 203,460 | +0.11(+0.46%) |
Nov 22, 2005 | 24.11 | 24.47 | 24.11 | 24.47 | 115,080 | -0.09(-0.36%) |
Nov 21, 2005 | 24.43 | 24.56 | 24.40 | 24.56 | 238,811 | +0.40(+1.64%) |
Nov 18, 2005 | 24.08 | 24.16 | 24.03 | 24.16 | 309,515 | +0.23(+0.98%) |
Nov 17, 2005 | 23.87 | 23.93 | 23.68 | 23.93 | 92,892 | +0.29(+1.24%) |
Nov 16, 2005 | 23.36 | 23.64 | 23.32 | 23.64 | 135,389 | +0.27(+1.14%) |
Nov 15, 2005 | 23.35 | 23.51 | 23.30 | 23.37 | 88,003 | +0.04(+0.16%) |
Nov 14, 2005 | 23.39 | 23.46 | 23.33 | 23.34 | 114,328 | +0.25(+1.07%) |
Nov 11, 2005 | 23.00 | 23.09 | 22.99 | 23.09 | 32,343 | +0.06(+0.28%) |
Nov 10, 2005 | 22.80 | 23.08 | 22.80 | 23.02 | 148,552 | +0.28(+1.24%) |
Nov 09, 2005 | 22.54 | 22.76 | 22.51 | 22.74 | 386,235 | -0.01(-0.03%) |
Nov 08, 2005 | 22.78 | 22.78 | 22.64 | 22.75 | 95,524 | -0.38(-1.65%) |
Nov 07, 2005 | 23.01 | 23.27 | 22.99 | 23.13 | 189,169 | +0.12(+0.52%) |
Nov 04, 2005 | 23.30 | 23.34 | 22.76 | 23.01 | 370,064 | -0.44(-1.88%) |
Nov 03, 2005 | 23.51 | 23.63 | 23.44 | 23.45 | 114,328 | +0.46(+2.01%) |
Nov 02, 2005 | 22.78 | 22.99 | 22.73 | 22.99 | 103,798 | +0.45(+2.02%) |