Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.11 | 27.33 | 27.01 | 27.10 | 268,346 | -0.03(-0.10%) |
Jan 30, 2006 | 27.06 | 27.24 | 27.06 | 27.12 | 377,979 | +0.10(+0.35%) |
Jan 27, 2006 | 26.94 | 27.21 | 26.87 | 27.03 | 316,511 | +0.16(+0.61%) |
Jan 26, 2006 | 26.60 | 26.92 | 26.50 | 26.86 | 200,457 | +0.39(+1.49%) |
Jan 25, 2006 | 26.57 | 26.64 | 26.32 | 26.47 | 532,565 | -0.06(-0.24%) |
Jan 24, 2006 | 26.23 | 26.56 | 26.23 | 26.53 | 370,639 | +0.33(+1.26%) |
Jan 23, 2006 | 26.36 | 26.36 | 26.09 | 26.20 | 537,611 | -0.06(-0.24%) |
Jan 20, 2006 | 26.63 | 26.64 | 26.23 | 26.27 | 239,906 | -0.33(-1.24%) |
Jan 19, 2006 | 26.23 | 26.62 | 26.23 | 26.60 | 247,246 | +0.36(+1.37%) |
Jan 18, 2006 | 26.11 | 26.28 | 26.01 | 26.24 | 291,282 | -0.06(-0.22%) |
Jan 17, 2006 | 26.34 | 26.36 | 26.16 | 26.30 | 596,785 | -0.13(-0.49%) |
Jan 13, 2006 | 26.48 | 26.54 | 26.39 | 26.42 | 144,953 | +0.00(+0.00%) |
Jan 12, 2006 | 26.55 | 26.64 | 26.40 | 26.42 | 263,759 | -0.16(-0.61%) |
Jan 11, 2006 | 26.67 | 26.69 | 26.42 | 26.59 | 289,447 | -0.02(-0.06%) |
Jan 10, 2006 | 26.32 | 26.64 | 26.30 | 26.60 | 260,548 | +0.20(+0.76%) |
Jan 09, 2006 | 26.17 | 26.52 | 26.17 | 26.40 | 757,334 | +0.19(+0.73%) |
Jan 06, 2006 | 26.06 | 26.21 | 25.90 | 26.21 | 299,539 | +0.31(+1.18%) |
Jan 05, 2006 | 25.87 | 25.94 | 25.79 | 25.91 | 684,399 | +0.03(+0.10%) |
Jan 04, 2006 | 25.76 | 25.95 | 25.70 | 25.88 | 213,301 | +0.09(+0.34%) |
Jan 03, 2006 | 25.52 | 25.82 | 25.12 | 25.79 | 544,491 | +0.49(+1.93%) |
Dec 30, 2005 | 25.31 | 25.45 | 25.29 | 25.30 | 569,720 | -0.21(-0.84%) |
Dec 29, 2005 | 25.62 | 25.75 | 25.52 | 25.52 | 237,613 | -0.12(-0.45%) |
Dec 28, 2005 | 25.56 | 25.72 | 25.39 | 25.63 | 380,272 | +0.10(+0.38%) |
Dec 27, 2005 | 25.99 | 25.99 | 25.49 | 25.53 | 177,521 | -0.35(-1.36%) |
Dec 23, 2005 | 25.90 | 25.92 | 25.81 | 25.89 | 117,430 | -0.00(-0.01%) |
Dec 22, 2005 | 25.88 | 25.93 | 25.75 | 25.89 | 156,879 | +0.10(+0.38%) |
Dec 21, 2005 | 25.64 | 25.82 | 25.61 | 25.79 | 694,949 | +0.30(+1.19%) |
Dec 20, 2005 | 25.47 | 25.68 | 25.38 | 25.49 | 306,878 | +0.02(+0.06%) |
Dec 19, 2005 | 25.74 | 25.74 | 25.42 | 25.47 | 727,518 | -0.31(-1.19%) |
Dec 16, 2005 | 26.04 | 26.04 | 25.75 | 25.78 | 168,806 | -0.10(-0.38%) |
Dec 15, 2005 | 26.23 | 26.23 | 25.83 | 25.88 | 592,197 | -0.35(-1.33%) |
Dec 14, 2005 | 26.17 | 26.34 | 26.06 | 26.23 | 393,575 | +0.07(+0.27%) |
Dec 13, 2005 | 26.10 | 26.24 | 25.99 | 26.16 | 305,502 | +0.09(+0.34%) |
Dec 12, 2005 | 26.11 | 26.18 | 25.95 | 26.07 | 146,329 | +0.07(+0.25%) |
Dec 09, 2005 | 25.94 | 26.05 | 25.79 | 26.00 | 504,125 | +0.05(+0.21%) |
Dec 08, 2005 | 25.91 | 26.09 | 25.74 | 25.95 | 320,181 | +0.06(+0.24%) |
Dec 07, 2005 | 26.08 | 26.09 | 25.78 | 25.89 | 439,446 | -0.17(-0.66%) |
Dec 06, 2005 | 26.13 | 26.28 | 26.05 | 26.06 | 259,172 | +0.02(+0.08%) |
Dec 05, 2005 | 26.11 | 26.11 | 25.89 | 26.04 | 330,731 | -0.08(-0.30%) |
Dec 02, 2005 | 25.97 | 26.15 | 25.92 | 26.12 | 507,336 | +0.09(+0.36%) |
Dec 01, 2005 | 25.78 | 26.08 | 25.78 | 26.02 | 632,564 | +0.42(+1.64%) |
Nov 30, 2005 | 25.66 | 25.76 | 25.55 | 25.60 | 1,089,442 | +0.05(+0.20%) |
Nov 29, 2005 | 25.48 | 25.69 | 25.45 | 25.55 | 302,750 | +0.10(+0.40%) |
Nov 28, 2005 | 25.92 | 25.92 | 25.40 | 25.45 | 520,638 | -0.44(-1.72%) |
Nov 25, 2005 | 25.87 | 25.94 | 25.79 | 25.89 | 298,163 | +0.03(+0.13%) |
Nov 23, 2005 | 25.84 | 26.01 | 25.82 | 25.86 | 778,435 | +0.01(+0.04%) |
Nov 22, 2005 | 25.66 | 25.89 | 25.62 | 25.85 | 1,366,504 | +0.20(+0.76%) |
Nov 21, 2005 | 25.38 | 25.67 | 25.29 | 25.65 | 370,181 | +0.30(+1.18%) |
Nov 18, 2005 | 25.29 | 25.44 | 25.19 | 25.35 | 368,804 | +0.12(+0.47%) |
Nov 17, 2005 | 24.85 | 25.24 | 24.85 | 25.24 | 228,897 | +0.48(+1.93%) |
Nov 16, 2005 | 24.77 | 24.83 | 24.57 | 24.76 | 563,299 | +0.01(+0.05%) |
Nov 15, 2005 | 24.96 | 25.07 | 24.69 | 24.75 | 200,916 | -0.24(-0.97%) |
Nov 14, 2005 | 25.07 | 25.08 | 24.90 | 24.99 | 439,905 | -0.03(-0.12%) |
Nov 11, 2005 | 24.91 | 25.09 | 24.90 | 25.02 | 365,593 | +0.09(+0.37%) |
Nov 10, 2005 | 24.85 | 24.98 | 24.48 | 24.93 | 388,529 | +0.06(+0.23%) |
Nov 09, 2005 | 24.83 | 25.04 | 24.67 | 24.87 | 188,989 | +0.04(+0.18%) |
Nov 08, 2005 | 24.80 | 24.87 | 24.63 | 24.83 | 875,682 | -0.08(-0.33%) |
Nov 07, 2005 | 25.00 | 25.04 | 24.79 | 24.91 | 337,612 | +0.02(+0.06%) |
Nov 04, 2005 | 25.04 | 25.04 | 24.70 | 24.89 | 400,456 | -0.09(-0.37%) |
Nov 03, 2005 | 25.08 | 25.22 | 24.93 | 24.99 | 501,372 | +0.06(+0.24%) |
Nov 02, 2005 | 24.38 | 24.93 | 24.38 | 24.93 | 252,750 | +0.53(+2.17%) |