Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.74 | 27.83 | 27.20 | 27.40 | 2,201,174 | -0.34(-1.24%) |
Jan 30, 2006 | 27.95 | 28.26 | 27.45 | 27.74 | 2,527,170 | +0.63(+2.32%) |
Jan 27, 2006 | 28.78 | 28.02 | 26.92 | 27.11 | 4,823,410 | -1.66(-5.76%) |
Jan 26, 2006 | 28.46 | 28.97 | 28.10 | 28.77 | 2,148,775 | +0.31(+1.11%) |
Jan 25, 2006 | 28.13 | 28.53 | 27.56 | 28.46 | 1,991,976 | +0.38(+1.36%) |
Jan 24, 2006 | 27.58 | 28.25 | 27.45 | 28.07 | 1,146,520 | +0.64(+2.32%) |
Jan 23, 2006 | 27.65 | 27.95 | 27.34 | 27.44 | 1,031,321 | -0.17(-0.62%) |
Jan 20, 2006 | 28.59 | 28.59 | 27.47 | 27.61 | 1,008,521 | -0.98(-3.44%) |
Jan 19, 2006 | 28.41 | 29.01 | 28.37 | 28.59 | 1,053,721 | +0.20(+0.71%) |
Jan 18, 2006 | 28.17 | 28.55 | 28.15 | 28.39 | 762,257 | +0.22(+0.77%) |
Jan 17, 2006 | 28.90 | 28.91 | 27.80 | 28.17 | 1,924,111 | -1.40(-4.74%) |
Jan 13, 2006 | 29.61 | 29.85 | 29.56 | 29.57 | 520,260 | -0.11(-0.38%) |
Jan 12, 2006 | 29.70 | 29.79 | 29.43 | 29.69 | 575,060 | +0.02(+0.08%) |
Jan 11, 2006 | 29.84 | 29.86 | 29.59 | 29.66 | 1,232,519 | +0.00(+0.00%) |
Jan 10, 2006 | 28.91 | 29.68 | 28.86 | 29.66 | 785,457 | +0.77(+2.65%) |
Jan 09, 2006 | 28.72 | 29.15 | 28.70 | 28.90 | 456,128 | +0.23(+0.78%) |
Jan 06, 2006 | 28.34 | 28.75 | 28.09 | 28.67 | 719,191 | +0.52(+1.84%) |
Jan 05, 2006 | 28.12 | 28.34 | 27.95 | 28.16 | 907,589 | +0.10(+0.35%) |
Jan 04, 2006 | 28.30 | 28.30 | 27.87 | 28.06 | 739,324 | -0.05(-0.19%) |
Jan 03, 2006 | 28.34 | 28.39 | 27.68 | 28.11 | 815,590 | -0.31(-1.08%) |
Dec 30, 2005 | 28.49 | 28.57 | 28.13 | 28.42 | 653,859 | -0.12(-0.42%) |
Dec 29, 2005 | 28.53 | 28.83 | 28.45 | 28.54 | 653,325 | -0.02(-0.08%) |
Dec 28, 2005 | 28.45 | 28.70 | 28.39 | 28.56 | 544,927 | +0.08(+0.26%) |
Dec 27, 2005 | 28.65 | 28.79 | 28.24 | 28.49 | 795,724 | -0.19(-0.65%) |
Dec 23, 2005 | 28.46 | 28.83 | 28.46 | 28.67 | 649,459 | +0.46(+1.62%) |
Dec 22, 2005 | 29.02 | 29.02 | 27.57 | 28.22 | 2,353,572 | -0.80(-2.77%) |
Dec 21, 2005 | 29.19 | 29.48 | 28.96 | 29.02 | 568,393 | -0.07(-0.26%) |
Dec 20, 2005 | 29.10 | 29.25 | 28.98 | 29.09 | 371,729 | +0.14(+0.47%) |
Dec 19, 2005 | 29.39 | 29.39 | 28.90 | 28.96 | 379,195 | -0.39(-1.33%) |
Dec 16, 2005 | 29.47 | 29.90 | 29.35 | 29.35 | 1,165,453 | -0.11(-0.38%) |
Dec 15, 2005 | 29.52 | 29.61 | 29.25 | 29.46 | 430,661 | -0.01(-0.03%) |
Dec 14, 2005 | 29.36 | 29.81 | 29.34 | 29.47 | 610,792 | +0.26(+0.90%) |
Dec 13, 2005 | 29.25 | 29.50 | 29.09 | 29.21 | 635,192 | -0.04(-0.15%) |
Dec 12, 2005 | 29.07 | 29.35 | 29.05 | 29.25 | 675,058 | +0.36(+1.25%) |
Dec 09, 2005 | 28.49 | 28.95 | 28.32 | 28.89 | 527,193 | +0.43(+1.53%) |
Dec 08, 2005 | 28.44 | 28.78 | 28.34 | 28.46 | 626,259 | +0.14(+0.50%) |
Dec 07, 2005 | 29.03 | 29.03 | 28.19 | 28.31 | 946,122 | -0.71(-2.45%) |
Dec 06, 2005 | 29.05 | 29.18 | 28.95 | 29.03 | 1,104,653 | +0.17(+0.57%) |
Dec 05, 2005 | 28.89 | 28.98 | 28.81 | 28.86 | 858,923 | -0.18(-0.62%) |
Dec 02, 2005 | 29.18 | 29.25 | 28.80 | 29.04 | 883,856 | -0.28(-0.95%) |
Dec 01, 2005 | 28.98 | 29.42 | 28.78 | 29.32 | 933,055 | +0.62(+2.17%) |
Nov 30, 2005 | 28.95 | 29.10 | 28.66 | 28.70 | 1,015,988 | -0.14(-0.47%) |
Nov 29, 2005 | 28.87 | 29.16 | 28.83 | 28.83 | 504,927 | -0.04(-0.13%) |
Nov 28, 2005 | 29.08 | 29.19 | 28.72 | 28.87 | 761,191 | -0.16(-0.54%) |
Nov 25, 2005 | 29.00 | 29.06 | 28.73 | 29.03 | 186,264 | +0.11(+0.39%) |
Nov 23, 2005 | 28.09 | 29.18 | 28.09 | 28.91 | 1,124,120 | +0.20(+0.71%) |
Nov 22, 2005 | 28.20 | 28.71 | 27.98 | 28.71 | 1,039,187 | +0.49(+1.73%) |
Nov 21, 2005 | 28.21 | 28.27 | 27.87 | 28.22 | 444,661 | +0.07(+0.27%) |
Nov 18, 2005 | 28.55 | 28.55 | 27.71 | 28.15 | 740,524 | -0.09(-0.32%) |
Nov 17, 2005 | 28.04 | 28.55 | 28.02 | 28.24 | 813,990 | +0.28(+0.99%) |
Nov 16, 2005 | 27.43 | 28.19 | 27.43 | 27.96 | 1,258,252 | +0.58(+2.11%) |
Nov 15, 2005 | 27.58 | 27.56 | 27.28 | 27.38 | 835,323 | -0.18(-0.65%) |
Nov 14, 2005 | 27.90 | 27.94 | 27.41 | 27.56 | 946,122 | -0.44(-1.55%) |
Nov 11, 2005 | 27.70 | 28.19 | 27.56 | 28.00 | 1,018,121 | +0.31(+1.11%) |
Nov 10, 2005 | 27.01 | 27.89 | 26.96 | 27.69 | 711,058 | +0.62(+2.27%) |
Nov 09, 2005 | 27.34 | 27.27 | 26.72 | 27.08 | 1,473,982 | -0.26(-0.93%) |
Nov 08, 2005 | 27.38 | 27.72 | 27.17 | 27.33 | 1,501,715 | -0.99(-3.50%) |
Nov 07, 2005 | 28.31 | 28.77 | 27.90 | 28.32 | 1,651,047 | +0.02(+0.05%) |
Nov 04, 2005 | 28.50 | 28.84 | 28.09 | 28.31 | 676,125 | -0.39(-1.36%) |
Nov 03, 2005 | 28.36 | 28.71 | 28.13 | 28.70 | 1,142,786 | +0.41(+1.43%) |
Nov 02, 2005 | 27.86 | 28.45 | 27.81 | 28.29 | 782,390 | +0.45(+1.62%) |