Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.23 | 27.33 | 27.02 | 27.10 | 309,137 | -0.18(-0.65%) |
Jan 30, 2006 | 27.46 | 27.46 | 26.24 | 27.28 | 525,900 | -0.11(-0.39%) |
Jan 27, 2006 | 27.41 | 27.92 | 27.30 | 27.38 | 256,674 | -0.10(-0.36%) |
Jan 26, 2006 | 27.02 | 27.50 | 26.76 | 27.48 | 302,931 | +0.52(+1.92%) |
Jan 25, 2006 | 27.18 | 27.18 | 26.79 | 26.97 | 279,944 | -0.14(-0.52%) |
Jan 24, 2006 | 27.12 | 27.32 | 27.01 | 27.11 | 358,920 | +0.04(+0.16%) |
Jan 23, 2006 | 27.10 | 27.32 | 26.94 | 27.07 | 205,339 | +0.00(+0.00%) |
Jan 20, 2006 | 27.21 | 27.24 | 26.84 | 27.07 | 194,903 | -0.03(-0.10%) |
Jan 19, 2006 | 26.87 | 27.21 | 26.80 | 27.09 | 246,943 | +0.24(+0.90%) |
Jan 18, 2006 | 26.80 | 27.07 | 26.33 | 26.85 | 412,935 | +0.00(+0.00%) |
Jan 17, 2006 | 26.85 | 26.95 | 26.53 | 26.85 | 319,009 | -0.16(-0.58%) |
Jan 13, 2006 | 26.94 | 27.20 | 26.75 | 27.01 | 462,154 | -0.11(-0.42%) |
Jan 12, 2006 | 27.02 | 27.12 | 26.68 | 27.12 | 459,333 | +0.05(+0.18%) |
Jan 11, 2006 | 27.23 | 27.28 | 26.86 | 27.07 | 358,356 | -0.18(-0.68%) |
Jan 10, 2006 | 26.16 | 27.26 | 26.16 | 27.26 | 555,093 | +0.35(+1.29%) |
Jan 09, 2006 | 26.94 | 27.21 | 26.67 | 26.91 | 514,899 | -0.11(-0.39%) |
Jan 06, 2006 | 26.94 | 27.13 | 26.70 | 27.02 | 509,399 | +0.19(+0.71%) |
Jan 05, 2006 | 26.63 | 27.09 | 26.55 | 26.82 | 627,582 | +0.27(+1.01%) |
Jan 04, 2006 | 26.09 | 26.63 | 25.91 | 26.55 | 595,004 | +0.52(+2.02%) |
Jan 03, 2006 | 26.16 | 26.21 | 25.48 | 26.03 | 625,184 | -0.01(-0.03%) |
Dec 30, 2005 | 25.95 | 26.20 | 25.79 | 26.04 | 260,905 | +0.14(+0.55%) |
Dec 29, 2005 | 26.15 | 26.16 | 25.87 | 25.90 | 159,645 | -0.23(-0.87%) |
Dec 28, 2005 | 25.81 | 26.12 | 25.81 | 26.12 | 125,375 | +0.31(+1.21%) |
Dec 27, 2005 | 26.24 | 26.36 | 25.79 | 25.81 | 318,868 | -0.45(-1.73%) |
Dec 23, 2005 | 25.99 | 26.52 | 25.85 | 26.26 | 233,968 | +0.35(+1.34%) |
Dec 22, 2005 | 25.75 | 25.92 | 25.25 | 25.92 | 202,095 | +0.26(+0.99%) |
Dec 21, 2005 | 25.53 | 25.94 | 25.24 | 25.66 | 159,927 | +0.24(+0.95%) |
Dec 20, 2005 | 25.25 | 26.13 | 25.14 | 25.42 | 434,089 | +0.13(+0.50%) |
Dec 19, 2005 | 25.42 | 25.55 | 25.11 | 25.29 | 528,297 | +0.00(+0.00%) |
Dec 16, 2005 | 24.22 | 25.29 | 24.22 | 25.29 | 959,143 | +1.09(+4.51%) |
Dec 15, 2005 | 24.20 | 24.29 | 24.05 | 24.20 | 638,018 | -0.03(-0.12%) |
Dec 14, 2005 | 24.19 | 24.53 | 24.14 | 24.23 | 385,434 | +0.05(+0.21%) |
Dec 13, 2005 | 24.12 | 24.39 | 24.11 | 24.18 | 552,977 | +0.07(+0.29%) |
Dec 12, 2005 | 23.90 | 24.25 | 23.88 | 24.11 | 546,772 | +0.29(+1.22%) |
Dec 09, 2005 | 24.00 | 24.05 | 23.74 | 23.82 | 421,537 | -0.01(-0.03%) |
Dec 08, 2005 | 24.02 | 24.11 | 23.31 | 23.82 | 597,825 | -0.13(-0.53%) |
Dec 07, 2005 | 23.93 | 24.11 | 23.90 | 23.95 | 349,894 | -0.05(-0.21%) |
Dec 06, 2005 | 23.75 | 24.24 | 23.72 | 24.00 | 819,806 | -0.24(-0.99%) |
Dec 05, 2005 | 24.39 | 24.39 | 24.15 | 24.24 | 182,351 | -0.21(-0.87%) |
Dec 02, 2005 | 24.48 | 24.48 | 24.20 | 24.46 | 80,386 | -0.01(-0.03%) |
Dec 01, 2005 | 23.87 | 24.59 | 24.14 | 24.46 | 463,846 | +0.60(+2.50%) |
Nov 30, 2005 | 24.36 | 24.46 | 23.68 | 23.87 | 180,236 | -0.41(-1.69%) |
Nov 29, 2005 | 24.21 | 24.53 | 24.20 | 24.28 | 136,234 | +0.17(+0.71%) |
Nov 28, 2005 | 24.78 | 24.80 | 24.11 | 24.11 | 127,208 | -0.71(-2.86%) |
Nov 25, 2005 | 24.85 | 24.89 | 24.68 | 24.82 | 52,463 | -0.08(-0.31%) |
Nov 23, 2005 | 24.93 | 25.01 | 24.76 | 24.90 | 148,927 | -0.07(-0.28%) |
Nov 22, 2005 | 24.71 | 25.17 | 24.44 | 24.97 | 186,159 | +0.20(+0.80%) |
Nov 21, 2005 | 24.81 | 24.81 | 24.52 | 24.77 | 146,670 | -0.06(-0.23%) |
Nov 18, 2005 | 21.31 | 24.85 | 20.05 | 24.82 | 116,772 | +0.16(+0.66%) |
Nov 17, 2005 | 24.30 | 24.66 | 24.17 | 24.66 | 98,861 | +0.43(+1.79%) |
Nov 16, 2005 | 24.34 | 24.46 | 24.11 | 24.23 | 82,643 | -0.18(-0.76%) |
Nov 15, 2005 | 24.63 | 24.80 | 24.36 | 24.41 | 336,920 | -0.23(-0.92%) |
Nov 14, 2005 | 24.66 | 24.84 | 24.55 | 24.64 | 157,812 | -0.04(-0.17%) |
Nov 11, 2005 | 24.74 | 24.92 | 24.57 | 24.68 | 384,729 | -0.02(-0.09%) |
Nov 10, 2005 | 24.47 | 24.82 | 24.18 | 24.70 | 204,634 | +0.26(+1.07%) |
Nov 09, 2005 | 24.01 | 24.66 | 24.01 | 24.44 | 281,636 | +0.29(+1.20%) |
Nov 08, 2005 | 24.53 | 24.53 | 23.99 | 24.15 | 234,532 | -0.56(-2.27%) |
Nov 07, 2005 | 24.57 | 24.94 | 24.22 | 24.71 | 160,350 | +0.14(+0.58%) |
Nov 04, 2005 | 24.95 | 24.95 | 24.14 | 24.57 | 241,442 | -0.38(-1.53%) |
Nov 03, 2005 | 25.38 | 25.90 | 24.85 | 24.95 | 298,277 | -0.26(-1.01%) |
Nov 02, 2005 | 24.89 | 25.21 | 24.72 | 25.21 | 276,982 | +0.28(+1.11%) |