Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.35 | 29.72 | 29.27 | 29.64 | 492,995 | +0.25(+0.85%) |
Jan 30, 2006 | 29.59 | 29.69 | 29.32 | 29.39 | 420,057 | -0.23(-0.79%) |
Jan 27, 2006 | 29.68 | 29.81 | 29.48 | 29.63 | 549,350 | -0.06(-0.19%) |
Jan 26, 2006 | 29.55 | 29.91 | 29.50 | 29.68 | 650,519 | +0.35(+1.18%) |
Jan 25, 2006 | 29.18 | 30.49 | 29.18 | 29.34 | 1,399,485 | +0.57(+1.99%) |
Jan 24, 2006 | 28.73 | 28.83 | 28.53 | 28.77 | 817,985 | +0.23(+0.82%) |
Jan 23, 2006 | 28.85 | 28.94 | 28.52 | 28.53 | 669,309 | -0.30(-1.03%) |
Jan 20, 2006 | 29.16 | 29.16 | 28.68 | 28.83 | 801,218 | -0.29(-0.99%) |
Jan 19, 2006 | 29.23 | 29.28 | 28.91 | 29.12 | 482,979 | +0.03(+0.11%) |
Jan 18, 2006 | 29.12 | 29.41 | 29.02 | 29.09 | 735,133 | -0.26(-0.88%) |
Jan 17, 2006 | 29.28 | 29.43 | 28.76 | 29.35 | 1,143,563 | +0.05(+0.16%) |
Jan 13, 2006 | 29.36 | 29.66 | 29.22 | 29.30 | 590,656 | -0.14(-0.49%) |
Jan 12, 2006 | 29.64 | 29.82 | 29.40 | 29.44 | 510,430 | -0.17(-0.57%) |
Jan 11, 2006 | 29.51 | 29.82 | 29.16 | 29.61 | 1,021,042 | +0.19(+0.66%) |
Jan 10, 2006 | 29.24 | 29.55 | 29.00 | 29.42 | 873,443 | -0.39(-1.32%) |
Jan 09, 2006 | 29.60 | 29.94 | 29.02 | 29.81 | 1,230,027 | -0.01(-0.03%) |
Jan 06, 2006 | 29.76 | 29.96 | 29.53 | 29.82 | 364,374 | +0.21(+0.71%) |
Jan 05, 2006 | 29.66 | 29.79 | 29.31 | 29.61 | 645,307 | -0.05(-0.16%) |
Jan 04, 2006 | 29.87 | 30.32 | 29.26 | 29.66 | 1,465,197 | -0.27(-0.91%) |
Jan 03, 2006 | 30.21 | 30.25 | 29.25 | 29.93 | 1,010,100 | -0.14(-0.48%) |
Dec 30, 2005 | 30.41 | 30.47 | 29.81 | 30.08 | 465,394 | -0.33(-1.08%) |
Dec 29, 2005 | 30.41 | 30.53 | 30.29 | 30.41 | 321,214 | -0.06(-0.18%) |
Dec 28, 2005 | 30.29 | 30.64 | 30.20 | 30.46 | 312,399 | +0.23(+0.77%) |
Dec 27, 2005 | 30.63 | 30.68 | 30.09 | 30.23 | 427,886 | -0.30(-0.97%) |
Dec 23, 2005 | 30.24 | 30.58 | 30.23 | 30.53 | 332,028 | +0.22(+0.72%) |
Dec 22, 2005 | 30.40 | 30.48 | 30.15 | 30.31 | 276,323 | +0.06(+0.19%) |
Dec 21, 2005 | 30.16 | 30.33 | 30.01 | 30.25 | 537,220 | +0.21(+0.70%) |
Dec 20, 2005 | 30.33 | 30.62 | 29.96 | 30.05 | 644,516 | -0.39(-1.30%) |
Dec 19, 2005 | 30.79 | 30.84 | 30.37 | 30.44 | 453,286 | -0.37(-1.20%) |
Dec 16, 2005 | 30.22 | 30.83 | 30.22 | 30.81 | 694,091 | +0.67(+2.21%) |
Dec 15, 2005 | 30.66 | 30.66 | 30.11 | 30.14 | 1,034,759 | -0.43(-1.42%) |
Dec 14, 2005 | 30.79 | 30.96 | 30.50 | 30.58 | 1,128,492 | -0.19(-0.63%) |
Dec 13, 2005 | 30.29 | 30.95 | 30.17 | 30.77 | 685,761 | +0.43(+1.40%) |
Dec 12, 2005 | 30.16 | 30.35 | 30.10 | 30.34 | 571,774 | +0.23(+0.77%) |
Dec 09, 2005 | 30.11 | 30.14 | 29.77 | 30.11 | 614,417 | +0.12(+0.40%) |
Dec 08, 2005 | 29.92 | 30.10 | 29.59 | 29.99 | 897,178 | -0.10(-0.32%) |
Dec 07, 2005 | 30.12 | 30.37 | 29.92 | 30.09 | 626,863 | -0.08(-0.27%) |
Dec 06, 2005 | 29.84 | 30.28 | 29.81 | 30.17 | 896,264 | +0.40(+1.35%) |
Dec 05, 2005 | 29.84 | 29.91 | 29.60 | 29.76 | 793,947 | -0.04(-0.13%) |
Dec 02, 2005 | 29.91 | 29.92 | 29.51 | 29.80 | 694,182 | -0.07(-0.24%) |
Dec 01, 2005 | 29.78 | 30.50 | 29.55 | 29.88 | 1,387,824 | +0.35(+1.17%) |
Nov 30, 2005 | 29.41 | 29.96 | 29.22 | 29.53 | 1,352,921 | +0.25(+0.85%) |
Nov 29, 2005 | 29.35 | 29.48 | 29.13 | 29.28 | 644,389 | +0.02(+0.08%) |
Nov 28, 2005 | 28.97 | 29.54 | 28.87 | 29.26 | 1,320,060 | +0.71(+2.48%) |
Nov 25, 2005 | 28.56 | 28.64 | 28.38 | 28.55 | 143,718 | -0.14(-0.48%) |
Nov 23, 2005 | 27.80 | 28.77 | 27.72 | 28.69 | 785,676 | +0.77(+2.77%) |
Nov 22, 2005 | 28.31 | 28.36 | 27.84 | 27.91 | 895,952 | -0.43(-1.50%) |
Nov 21, 2005 | 27.99 | 28.36 | 27.63 | 28.34 | 439,599 | +0.36(+1.29%) |
Nov 18, 2005 | 27.75 | 28.36 | 27.71 | 27.98 | 938,065 | +0.23(+0.81%) |
Nov 17, 2005 | 27.70 | 27.93 | 27.55 | 27.75 | 472,804 | +0.15(+0.55%) |
Nov 16, 2005 | 27.54 | 27.70 | 27.08 | 27.60 | 499,550 | +0.13(+0.47%) |
Nov 15, 2005 | 27.73 | 27.91 | 26.99 | 27.47 | 894,943 | -0.31(-1.10%) |
Nov 14, 2005 | 27.70 | 28.09 | 27.70 | 27.78 | 812,826 | -0.56(-1.99%) |
Nov 11, 2005 | 28.44 | 28.56 | 28.14 | 28.34 | 480,933 | -0.15(-0.54%) |
Nov 10, 2005 | 28.61 | 28.73 | 28.15 | 28.49 | 689,383 | -0.13(-0.45%) |
Nov 09, 2005 | 28.37 | 28.78 | 28.36 | 28.62 | 659,534 | +0.27(+0.96%) |
Nov 08, 2005 | 28.11 | 28.51 | 28.10 | 28.35 | 1,637,338 | -0.73(-2.52%) |
Nov 07, 2005 | 28.96 | 29.59 | 28.80 | 29.08 | 1,580,173 | +0.12(+0.42%) |
Nov 04, 2005 | 28.56 | 28.96 | 28.50 | 28.96 | 569,802 | +0.32(+1.12%) |
Nov 03, 2005 | 28.32 | 28.92 | 28.31 | 28.64 | 870,938 | +0.39(+1.40%) |
Nov 02, 2005 | 27.66 | 28.44 | 27.63 | 28.24 | 1,130,678 | +0.55(+1.98%) |