Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.04 | 27.11 | 26.49 | 26.78 | 297,126 | -0.29(-1.07%) |
Jan 30, 2006 | 26.71 | 27.27 | 26.61 | 27.07 | 406,621 | +0.36(+1.34%) |
Jan 27, 2006 | 27.53 | 27.95 | 26.20 | 26.71 | 742,383 | -0.54(-1.99%) |
Jan 26, 2006 | 27.13 | 27.37 | 27.08 | 27.26 | 232,850 | +0.56(+2.10%) |
Jan 25, 2006 | 27.99 | 27.99 | 26.68 | 26.70 | 336,801 | -0.75(-2.73%) |
Jan 24, 2006 | 26.84 | 27.48 | 26.75 | 27.45 | 414,937 | +0.75(+2.81%) |
Jan 23, 2006 | 25.97 | 26.70 | 25.89 | 26.70 | 391,029 | +1.06(+4.12%) |
Jan 20, 2006 | 26.26 | 26.44 | 25.45 | 25.64 | 535,694 | -0.31(-1.18%) |
Jan 19, 2006 | 25.54 | 25.97 | 25.51 | 25.94 | 386,004 | +0.83(+3.31%) |
Jan 18, 2006 | 25.26 | 25.39 | 25.01 | 25.11 | 511,092 | -0.63(-2.47%) |
Jan 17, 2006 | 26.46 | 26.66 | 25.71 | 25.75 | 375,609 | -0.69(-2.60%) |
Jan 13, 2006 | 27.08 | 27.08 | 26.44 | 26.44 | 225,573 | -0.64(-2.37%) |
Jan 12, 2006 | 27.13 | 27.59 | 27.03 | 27.08 | 231,984 | +0.08(+0.28%) |
Jan 11, 2006 | 26.38 | 27.07 | 26.38 | 27.00 | 272,871 | +0.73(+2.77%) |
Jan 10, 2006 | 27.56 | 27.56 | 26.12 | 26.27 | 319,129 | -1.34(-4.85%) |
Jan 09, 2006 | 27.70 | 27.71 | 27.56 | 27.61 | 260,224 | -0.09(-0.31%) |
Jan 06, 2006 | 27.12 | 27.90 | 27.02 | 27.70 | 291,409 | +0.86(+3.20%) |
Jan 05, 2006 | 26.35 | 26.98 | 26.35 | 26.84 | 264,035 | +0.72(+2.76%) |
Jan 04, 2006 | 25.83 | 26.20 | 25.40 | 26.12 | 369,892 | +0.92(+3.67%) |
Jan 03, 2006 | 24.70 | 25.33 | 24.57 | 25.19 | 302,844 | +0.69(+2.80%) |
Dec 30, 2005 | 24.53 | 24.61 | 24.50 | 24.51 | 101,352 | -0.11(-0.45%) |
Dec 29, 2005 | 24.64 | 24.79 | 24.61 | 24.62 | 140,333 | -0.02(-0.09%) |
Dec 28, 2005 | 24.80 | 24.80 | 24.45 | 24.64 | 133,230 | -0.11(-0.44%) |
Dec 27, 2005 | 24.76 | 25.39 | 24.68 | 24.75 | 193,522 | +0.01(+0.05%) |
Dec 23, 2005 | 24.69 | 24.93 | 24.56 | 24.74 | 96,847 | +0.03(+0.14%) |
Dec 22, 2005 | 24.70 | 24.84 | 24.70 | 24.70 | 112,786 | -0.06(-0.23%) |
Dec 21, 2005 | 24.53 | 25.02 | 24.42 | 24.76 | 150,555 | +0.21(+0.85%) |
Dec 20, 2005 | 24.59 | 24.67 | 24.30 | 24.55 | 241,859 | -0.94(-3.69%) |
Dec 19, 2005 | 25.10 | 25.69 | 25.10 | 25.49 | 168,747 | +0.50(+2.01%) |
Dec 16, 2005 | 24.90 | 25.11 | 24.82 | 24.99 | 212,753 | -1.79(-6.70%) |
Dec 15, 2005 | 26.83 | 26.90 | 26.74 | 26.79 | 133,750 | -0.01(-0.05%) |
Dec 14, 2005 | 26.76 | 26.84 | 26.75 | 26.80 | 154,887 | -0.01(-0.02%) |
Dec 13, 2005 | 26.68 | 26.83 | 26.55 | 26.80 | 97,887 | +0.04(+0.15%) |
Dec 12, 2005 | 26.56 | 26.80 | 26.38 | 26.76 | 101,525 | +0.50(+1.89%) |
Dec 09, 2005 | 26.72 | 26.72 | 26.26 | 26.27 | 129,419 | -0.31(-1.17%) |
Dec 08, 2005 | 26.71 | 26.71 | 26.41 | 26.58 | 109,321 | -0.14(-0.52%) |
Dec 07, 2005 | 26.61 | 26.79 | 26.52 | 26.72 | 128,033 | +0.13(+0.48%) |
Dec 06, 2005 | 26.61 | 26.61 | 26.45 | 26.59 | 152,634 | -0.23(-0.86%) |
Dec 05, 2005 | 26.18 | 26.90 | 26.18 | 26.82 | 133,750 | +0.63(+2.40%) |
Dec 02, 2005 | 25.69 | 26.23 | 25.63 | 26.19 | 141,719 | +0.71(+2.79%) |
Dec 01, 2005 | 25.03 | 25.51 | 25.03 | 25.48 | 132,191 | +0.49(+1.96%) |
Nov 30, 2005 | 24.93 | 25.23 | 24.90 | 24.99 | 94,595 | -0.02(-0.07%) |
Nov 29, 2005 | 24.93 | 25.36 | 24.88 | 25.01 | 56,133 | +0.01(+0.05%) |
Nov 28, 2005 | 25.74 | 25.74 | 24.97 | 25.00 | 129,938 | -0.49(-1.92%) |
Nov 25, 2005 | 25.25 | 25.54 | 25.25 | 25.49 | 52,322 | +0.31(+1.24%) |
Nov 23, 2005 | 25.41 | 25.51 | 24.96 | 25.18 | 108,802 | -0.10(-0.41%) |
Nov 22, 2005 | 25.25 | 25.50 | 24.99 | 25.28 | 89,744 | -0.12(-0.45%) |
Nov 21, 2005 | 25.57 | 25.57 | 25.11 | 25.40 | 126,647 | +0.24(+0.94%) |
Nov 18, 2005 | 25.66 | 25.68 | 24.96 | 25.16 | 95,461 | +0.13(+0.53%) |
Nov 17, 2005 | 24.55 | 25.10 | 24.55 | 25.03 | 132,017 | +0.72(+2.97%) |
Nov 16, 2005 | 23.38 | 24.44 | 23.15 | 24.31 | 135,482 | +0.76(+3.21%) |
Nov 15, 2005 | 23.38 | 23.95 | 23.38 | 23.55 | 243,938 | -0.63(-2.60%) |
Nov 14, 2005 | 25.25 | 25.25 | 23.90 | 24.18 | 317,223 | -0.96(-3.84%) |
Nov 11, 2005 | 25.67 | 25.74 | 24.88 | 25.14 | 109,148 | -0.51(-2.00%) |
Nov 10, 2005 | 25.83 | 25.89 | 25.40 | 25.66 | 97,713 | -0.24(-0.94%) |
Nov 09, 2005 | 24.73 | 26.08 | 24.73 | 25.90 | 119,370 | +0.50(+1.95%) |
Nov 08, 2005 | 25.94 | 25.97 | 24.85 | 25.40 | 119,890 | -0.42(-1.61%) |
Nov 07, 2005 | 25.41 | 25.92 | 25.41 | 25.82 | 89,397 | +0.50(+1.98%) |
Nov 04, 2005 | 25.86 | 26.34 | 24.85 | 25.32 | 218,470 | -0.61(-2.36%) |
Nov 03, 2005 | 27.12 | 27.13 | 25.87 | 25.93 | 232,157 | -1.00(-3.73%) |
Nov 02, 2005 | 26.70 | 27.13 | 26.70 | 26.93 | 190,057 | +0.50(+1.88%) |