Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 37.45 | 38.93 | 37.40 | 38.90 | 36,600 | +1.70(+4.57%) |
Jan 30, 2006 | 36.18 | 37.24 | 36.18 | 37.20 | 9,600 | +1.00(+2.76%) |
Jan 27, 2006 | 36.07 | 36.40 | 36.07 | 36.20 | 3,400 | +0.02(+0.06%) |
Jan 26, 2006 | 36.17 | 36.25 | 35.93 | 36.18 | 4,600 | +0.14(+0.39%) |
Jan 25, 2006 | 35.70 | 36.35 | 35.70 | 36.04 | 6,600 | +0.81(+2.30%) |
Jan 24, 2006 | 35.10 | 35.27 | 34.75 | 35.23 | 5,000 | +0.03(+0.09%) |
Jan 23, 2006 | 35.13 | 35.43 | 35.00 | 35.20 | 9,900 | -0.08(-0.23%) |
Jan 20, 2006 | 36.58 | 36.58 | 35.28 | 35.28 | 7,600 | -1.45(-3.95%) |
Jan 19, 2006 | 36.70 | 36.85 | 36.25 | 36.73 | 19,300 | -0.10(-0.27%) |
Jan 18, 2006 | 35.20 | 36.85 | 35.15 | 36.83 | 16,400 | +1.68(+4.78%) |
Jan 17, 2006 | 34.83 | 35.20 | 34.65 | 35.15 | 2,700 | +0.32(+0.92%) |
Jan 13, 2006 | 34.75 | 35.00 | 34.65 | 34.83 | 6,400 | +0.09(+0.26%) |
Jan 12, 2006 | 34.60 | 34.74 | 34.50 | 34.74 | 2,100 | +0.08(+0.23%) |
Jan 11, 2006 | 34.88 | 34.95 | 34.65 | 34.66 | 3,200 | -0.22(-0.63%) |
Jan 10, 2006 | 34.55 | 34.95 | 34.55 | 34.88 | 7,500 | +0.19(+0.55%) |
Jan 09, 2006 | 34.17 | 35.07 | 34.17 | 34.69 | 10,200 | +0.02(+0.06%) |
Jan 06, 2006 | 35.00 | 35.00 | 34.64 | 34.67 | 6,400 | -0.23(-0.66%) |
Jan 05, 2006 | 34.55 | 35.50 | 34.55 | 34.90 | 36,800 | +0.45(+1.31%) |
Jan 04, 2006 | 33.87 | 34.45 | 33.87 | 34.45 | 3,000 | +0.58(+1.71%) |
Jan 03, 2006 | 34.00 | 34.07 | 33.80 | 33.87 | 4,000 | -0.06(-0.18%) |
Dec 30, 2005 | 34.05 | 34.20 | 33.80 | 33.93 | 7,000 | -0.22(-0.64%) |
Dec 29, 2005 | 34.35 | 34.47 | 34.15 | 34.15 | 1,300 | -0.19(-0.55%) |
Dec 28, 2005 | 33.75 | 34.34 | 33.60 | 34.34 | 5,200 | +0.62(+1.84%) |
Dec 27, 2005 | 34.25 | 34.25 | 33.70 | 33.72 | 3,300 | -0.57(-1.66%) |
Dec 23, 2005 | 34.20 | 34.30 | 34.00 | 34.29 | 4,600 | +0.24(+0.70%) |
Dec 22, 2005 | 34.15 | 34.38 | 34.00 | 34.05 | 7,700 | +0.05(+0.15%) |
Dec 21, 2005 | 34.12 | 34.12 | 33.85 | 34.00 | 9,100 | -0.05(-0.15%) |
Dec 20, 2005 | 34.27 | 34.31 | 34.00 | 34.05 | 9,000 | -0.33(-0.96%) |
Dec 19, 2005 | 34.35 | 34.53 | 34.35 | 34.38 | 9,400 | -0.07(-0.20%) |
Dec 16, 2005 | 34.00 | 34.74 | 34.00 | 34.45 | 28,900 | +0.95(+2.84%) |
Dec 15, 2005 | 33.75 | 33.75 | 33.29 | 33.50 | 9,600 | -0.45(-1.33%) |
Dec 14, 2005 | 34.30 | 34.40 | 33.88 | 33.95 | 12,600 | -0.38(-1.11%) |
Dec 13, 2005 | 33.91 | 34.55 | 33.91 | 34.33 | 11,500 | +0.02(+0.06%) |
Dec 12, 2005 | 34.87 | 35.00 | 34.31 | 34.31 | 15,700 | -0.25(-0.72%) |
Dec 09, 2005 | 33.84 | 34.75 | 33.84 | 34.56 | 6,600 | +0.87(+2.58%) |
Dec 08, 2005 | 34.10 | 34.20 | 33.65 | 33.69 | 6,100 | -0.51(-1.49%) |
Dec 07, 2005 | 35.15 | 35.15 | 34.20 | 34.20 | 5,800 | -1.05(-2.98%) |
Dec 06, 2005 | 34.95 | 35.25 | 34.70 | 35.25 | 26,000 | +0.30(+0.86%) |
Dec 05, 2005 | 35.00 | 35.00 | 34.69 | 34.95 | 10,000 | -0.05(-0.14%) |
Dec 02, 2005 | 34.77 | 35.00 | 34.77 | 35.00 | 6,800 | +0.23(+0.66%) |
Dec 01, 2005 | 34.65 | 35.19 | 34.65 | 34.77 | 8,600 | +0.18(+0.52%) |
Nov 30, 2005 | 35.40 | 35.75 | 34.55 | 34.59 | 6,700 | -0.61(-1.73%) |
Nov 29, 2005 | 33.85 | 35.37 | 33.85 | 35.20 | 24,000 | +1.35(+3.99%) |
Nov 28, 2005 | 33.70 | 33.98 | 32.52 | 33.85 | 11,600 | +0.14(+0.42%) |
Nov 25, 2005 | 33.50 | 33.85 | 33.50 | 33.71 | 2,500 | +0.30(+0.90%) |
Nov 23, 2005 | 33.12 | 33.85 | 33.12 | 33.41 | 10,700 | +0.29(+0.88%) |
Nov 22, 2005 | 32.50 | 33.12 | 32.50 | 33.12 | 22,100 | -0.38(-1.13%) |
Nov 21, 2005 | 34.00 | 34.00 | 33.50 | 33.50 | 14,600 | -0.60(-1.76%) |
Nov 18, 2005 | 34.25 | 34.35 | 32.50 | 34.10 | 30,400 | +0.30(+0.89%) |
Nov 17, 2005 | 32.73 | 33.80 | 32.73 | 33.80 | 25,200 | +1.20(+3.68%) |
Nov 16, 2005 | 31.20 | 32.75 | 31.20 | 32.60 | 43,400 | +1.82(+5.91%) |
Nov 15, 2005 | 27.95 | 30.97 | 27.95 | 30.78 | 53,700 | +2.92(+10.48%) |
Nov 14, 2005 | 28.11 | 28.17 | 27.83 | 27.86 | 56,100 | -0.14(-0.50%) |
Nov 11, 2005 | 27.95 | 28.00 | 27.83 | 28.00 | 4,300 | +0.21(+0.76%) |
Nov 10, 2005 | 28.00 | 28.00 | 27.75 | 27.79 | 14,300 | -0.16(-0.57%) |
Nov 09, 2005 | 27.35 | 28.09 | 27.10 | 27.95 | 19,000 | +0.60(+2.19%) |
Nov 08, 2005 | 27.75 | 27.75 | 27.30 | 27.35 | 13,200 | -0.60(-2.15%) |
Nov 07, 2005 | 27.00 | 28.00 | 26.81 | 27.95 | 21,900 | +0.70(+2.57%) |
Nov 04, 2005 | 27.15 | 27.45 | 27.00 | 27.25 | 13,300 | -0.10(-0.37%) |
Nov 03, 2005 | 27.60 | 27.60 | 27.21 | 27.35 | 10,600 | -0.25(-0.91%) |
Nov 02, 2005 | 27.25 | 27.65 | 27.11 | 27.60 | 16,500 | +0.50(+1.85%) |