Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.07 | 28.30 | 27.97 | 28.05 | 306,122 | -0.01(-0.04%) |
Jan 30, 2006 | 28.10 | 28.21 | 28.01 | 28.06 | 310,828 | +0.01(+0.04%) |
Jan 27, 2006 | 28.02 | 28.26 | 27.89 | 28.05 | 238,260 | +0.09(+0.32%) |
Jan 26, 2006 | 27.74 | 27.96 | 27.61 | 27.96 | 373,985 | +0.38(+1.39%) |
Jan 25, 2006 | 27.61 | 27.67 | 27.40 | 27.58 | 393,551 | +0.03(+0.12%) |
Jan 24, 2006 | 27.19 | 27.59 | 27.17 | 27.54 | 621,657 | +0.42(+1.56%) |
Jan 23, 2006 | 27.15 | 27.18 | 27.00 | 27.12 | 244,700 | +0.03(+0.10%) |
Jan 20, 2006 | 27.43 | 27.44 | 27.02 | 27.09 | 345,007 | -0.31(-1.13%) |
Jan 19, 2006 | 27.03 | 27.50 | 27.03 | 27.40 | 483,208 | +0.39(+1.45%) |
Jan 18, 2006 | 26.81 | 27.08 | 26.81 | 27.01 | 512,929 | +0.03(+0.10%) |
Jan 17, 2006 | 27.03 | 27.03 | 26.83 | 26.98 | 750,199 | -0.14(-0.51%) |
Jan 13, 2006 | 27.10 | 27.17 | 27.02 | 27.12 | 1,439,471 | +0.07(+0.25%) |
Jan 12, 2006 | 27.20 | 27.25 | 27.03 | 27.05 | 235,536 | -0.20(-0.73%) |
Jan 11, 2006 | 27.34 | 27.34 | 27.04 | 27.25 | 355,905 | -0.01(-0.04%) |
Jan 10, 2006 | 26.89 | 27.31 | 26.89 | 27.26 | 358,381 | +0.27(+1.00%) |
Jan 09, 2006 | 26.81 | 27.14 | 26.80 | 26.99 | 443,581 | +0.20(+0.75%) |
Jan 06, 2006 | 26.62 | 26.81 | 26.47 | 26.79 | 294,482 | +0.27(+1.00%) |
Jan 05, 2006 | 26.39 | 26.54 | 26.33 | 26.52 | 645,186 | +0.09(+0.35%) |
Jan 04, 2006 | 26.24 | 26.46 | 26.20 | 26.43 | 354,666 | +0.17(+0.63%) |
Jan 03, 2006 | 25.80 | 26.31 | 25.53 | 26.26 | 1,040,223 | +0.47(+1.83%) |
Dec 30, 2005 | 25.80 | 25.88 | 25.69 | 25.79 | 296,711 | -0.17(-0.65%) |
Dec 29, 2005 | 26.02 | 26.18 | 25.96 | 25.96 | 320,983 | -0.06(-0.23%) |
Dec 28, 2005 | 25.91 | 26.12 | 25.84 | 26.02 | 222,162 | +0.11(+0.42%) |
Dec 27, 2005 | 26.35 | 26.36 | 25.85 | 25.91 | 144,392 | -0.35(-1.34%) |
Dec 23, 2005 | 26.24 | 26.27 | 26.17 | 26.26 | 302,160 | +0.04(+0.17%) |
Dec 22, 2005 | 26.15 | 26.22 | 26.04 | 26.22 | 2,961,417 | +0.17(+0.64%) |
Dec 21, 2005 | 25.92 | 26.18 | 25.92 | 26.05 | 209,283 | +0.21(+0.83%) |
Dec 20, 2005 | 25.85 | 26.07 | 25.73 | 25.84 | 444,324 | -0.03(-0.12%) |
Dec 19, 2005 | 26.14 | 26.14 | 25.77 | 25.87 | 371,756 | -0.29(-1.11%) |
Dec 16, 2005 | 26.49 | 26.49 | 26.16 | 26.16 | 452,249 | -0.20(-0.75%) |
Dec 15, 2005 | 26.63 | 26.63 | 26.19 | 26.36 | 462,404 | -0.27(-1.03%) |
Dec 14, 2005 | 26.57 | 26.78 | 26.50 | 26.64 | 346,493 | +0.02(+0.08%) |
Dec 13, 2005 | 26.55 | 26.69 | 26.41 | 26.62 | 366,059 | +0.04(+0.14%) |
Dec 12, 2005 | 26.60 | 26.68 | 26.46 | 26.58 | 347,731 | +0.09(+0.35%) |
Dec 09, 2005 | 26.45 | 26.60 | 26.33 | 26.49 | 263,770 | +0.04(+0.15%) |
Dec 08, 2005 | 26.45 | 26.65 | 26.23 | 26.45 | 484,446 | +0.05(+0.18%) |
Dec 07, 2005 | 26.58 | 26.62 | 26.28 | 26.40 | 177,581 | -0.17(-0.65%) |
Dec 06, 2005 | 26.59 | 26.79 | 26.53 | 26.57 | 155,538 | +0.06(+0.24%) |
Dec 05, 2005 | 26.63 | 26.65 | 26.31 | 26.51 | 292,500 | -0.13(-0.49%) |
Dec 02, 2005 | 26.68 | 26.68 | 26.44 | 26.64 | 275,659 | -0.04(-0.17%) |
Dec 01, 2005 | 26.37 | 26.72 | 26.33 | 26.68 | 956,510 | +0.54(+2.05%) |
Nov 30, 2005 | 26.18 | 26.37 | 26.07 | 26.14 | 220,180 | +0.02(+0.09%) |
Nov 29, 2005 | 26.04 | 26.29 | 26.01 | 26.12 | 324,698 | +0.16(+0.61%) |
Nov 28, 2005 | 26.47 | 26.47 | 25.94 | 25.96 | 935,458 | -0.46(-1.74%) |
Nov 25, 2005 | 26.39 | 26.46 | 26.29 | 26.42 | 151,575 | +0.02(+0.09%) |
Nov 23, 2005 | 26.24 | 26.55 | 26.24 | 26.40 | 459,927 | +0.08(+0.32%) |
Nov 22, 2005 | 26.20 | 26.41 | 26.10 | 26.31 | 466,366 | +0.05(+0.20%) |
Nov 21, 2005 | 26.05 | 26.26 | 25.88 | 26.26 | 209,035 | +0.23(+0.90%) |
Nov 18, 2005 | 25.94 | 26.09 | 25.82 | 26.03 | 304,141 | +0.19(+0.75%) |
Nov 17, 2005 | 25.55 | 25.88 | 25.55 | 25.83 | 179,562 | +0.39(+1.52%) |
Nov 16, 2005 | 25.50 | 25.55 | 25.23 | 25.44 | 591,689 | +0.01(+0.05%) |
Nov 15, 2005 | 25.80 | 25.84 | 25.39 | 25.43 | 194,670 | -0.35(-1.35%) |
Nov 14, 2005 | 25.92 | 25.92 | 25.64 | 25.78 | 299,435 | -0.08(-0.31%) |
Nov 11, 2005 | 25.68 | 25.92 | 25.68 | 25.86 | 200,614 | +0.08(+0.31%) |
Nov 10, 2005 | 25.64 | 25.82 | 25.30 | 25.78 | 278,135 | +0.15(+0.58%) |
Nov 09, 2005 | 25.58 | 25.80 | 25.41 | 25.63 | 380,176 | +0.03(+0.11%) |
Nov 08, 2005 | 25.65 | 25.70 | 25.44 | 25.60 | 376,214 | -0.08(-0.30%) |
Nov 07, 2005 | 25.66 | 25.81 | 25.53 | 25.68 | 308,104 | +0.11(+0.43%) |
Nov 04, 2005 | 25.71 | 25.71 | 25.41 | 25.57 | 365,564 | -0.07(-0.28%) |
Nov 03, 2005 | 25.78 | 25.86 | 25.51 | 25.64 | 317,268 | +0.06(+0.25%) |
Nov 02, 2005 | 25.07 | 25.59 | 25.07 | 25.58 | 177,333 | +0.48(+1.90%) |