Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.05 | 25.07 | 24.84 | 24.88 | 209,678 | -0.26(-1.03%) |
Jan 30, 2006 | 25.37 | 25.56 | 25.01 | 25.14 | 178,707 | -0.24(-0.93%) |
Jan 27, 2006 | 25.15 | 25.59 | 25.15 | 25.38 | 204,872 | +0.24(+0.94%) |
Jan 26, 2006 | 24.94 | 25.20 | 24.88 | 25.14 | 159,127 | +0.20(+0.81%) |
Jan 25, 2006 | 25.23 | 25.23 | 24.79 | 24.94 | 152,185 | -0.30(-1.18%) |
Jan 24, 2006 | 25.10 | 25.34 | 25.06 | 25.24 | 112,670 | +0.15(+0.60%) |
Jan 23, 2006 | 25.37 | 25.41 | 24.86 | 25.09 | 113,738 | -0.28(-1.09%) |
Jan 20, 2006 | 25.64 | 25.64 | 25.33 | 25.36 | 93,625 | -0.17(-0.68%) |
Jan 19, 2006 | 25.28 | 25.57 | 25.11 | 25.53 | 86,505 | +0.26(+1.02%) |
Jan 18, 2006 | 25.23 | 25.38 | 25.09 | 25.28 | 97,897 | -0.01(-0.04%) |
Jan 17, 2006 | 25.07 | 25.33 | 24.91 | 25.29 | 161,797 | +0.08(+0.31%) |
Jan 13, 2006 | 25.34 | 25.56 | 25.12 | 25.21 | 150,761 | -0.21(-0.84%) |
Jan 12, 2006 | 25.63 | 25.75 | 25.41 | 25.42 | 79,563 | -0.23(-0.90%) |
Jan 11, 2006 | 25.84 | 25.91 | 25.56 | 25.65 | 212,882 | -0.19(-0.72%) |
Jan 10, 2006 | 25.82 | 25.98 | 25.77 | 25.84 | 86,861 | -0.01(-0.02%) |
Jan 09, 2006 | 25.82 | 25.98 | 25.71 | 25.84 | 139,370 | +0.06(+0.24%) |
Jan 06, 2006 | 25.78 | 25.89 | 25.48 | 25.78 | 74,401 | +0.11(+0.44%) |
Jan 05, 2006 | 25.82 | 25.82 | 25.48 | 25.67 | 93,447 | -0.15(-0.59%) |
Jan 04, 2006 | 25.60 | 25.87 | 25.40 | 25.82 | 139,548 | +0.21(+0.81%) |
Jan 03, 2006 | 24.81 | 25.69 | 24.62 | 25.61 | 194,014 | +0.89(+3.61%) |
Dec 30, 2005 | 24.97 | 24.97 | 24.66 | 24.72 | 173,367 | -0.32(-1.28%) |
Dec 29, 2005 | 25.07 | 25.11 | 24.92 | 25.04 | 128,868 | -0.03(-0.11%) |
Dec 28, 2005 | 25.02 | 25.25 | 24.97 | 25.07 | 167,671 | +0.06(+0.22%) |
Dec 27, 2005 | 25.45 | 25.48 | 25.01 | 25.01 | 313,271 | -0.44(-1.72%) |
Dec 23, 2005 | 25.58 | 25.60 | 25.23 | 25.45 | 66,926 | -0.07(-0.29%) |
Dec 22, 2005 | 25.63 | 25.67 | 25.41 | 25.52 | 92,913 | -0.11(-0.42%) |
Dec 21, 2005 | 25.64 | 25.89 | 25.48 | 25.63 | 117,476 | -0.01(-0.02%) |
Dec 20, 2005 | 25.25 | 25.68 | 25.25 | 25.64 | 118,188 | +0.29(+1.15%) |
Dec 19, 2005 | 25.85 | 25.85 | 25.25 | 25.34 | 119,790 | -0.43(-1.66%) |
Dec 16, 2005 | 25.94 | 26.35 | 25.77 | 25.77 | 333,740 | -0.11(-0.41%) |
Dec 15, 2005 | 25.86 | 25.97 | 25.39 | 25.88 | 207,364 | +0.09(+0.35%) |
Dec 14, 2005 | 25.84 | 26.02 | 25.70 | 25.79 | 143,642 | -0.01(-0.02%) |
Dec 13, 2005 | 25.89 | 26.00 | 25.62 | 25.79 | 135,810 | -0.10(-0.37%) |
Dec 12, 2005 | 26.26 | 26.37 | 25.88 | 25.89 | 75,469 | -0.38(-1.43%) |
Dec 09, 2005 | 26.04 | 26.35 | 26.03 | 26.26 | 72,800 | +0.26(+1.02%) |
Dec 08, 2005 | 26.21 | 26.21 | 25.59 | 26.00 | 252,575 | -0.28(-1.07%) |
Dec 07, 2005 | 26.38 | 26.54 | 26.16 | 26.28 | 306,507 | -0.05(-0.19%) |
Dec 06, 2005 | 26.09 | 26.39 | 26.07 | 26.33 | 99,499 | +0.30(+1.14%) |
Dec 05, 2005 | 26.25 | 26.25 | 25.83 | 26.03 | 148,981 | -0.27(-1.03%) |
Dec 02, 2005 | 26.18 | 26.30 | 25.89 | 26.30 | 99,321 | +0.10(+0.36%) |
Dec 01, 2005 | 26.07 | 26.26 | 26.00 | 26.21 | 275,892 | +0.22(+0.86%) |
Nov 30, 2005 | 26.56 | 26.61 | 25.88 | 25.98 | 346,022 | -0.07(-0.26%) |
Nov 29, 2005 | 25.96 | 26.29 | 25.86 | 26.05 | 197,752 | +0.19(+0.72%) |
Nov 28, 2005 | 25.83 | 25.87 | 25.62 | 25.87 | 190,276 | +0.17(+0.68%) |
Nov 25, 2005 | 25.70 | 25.82 | 25.61 | 25.69 | 40,582 | +0.13(+0.51%) |
Nov 23, 2005 | 25.60 | 26.06 | 25.50 | 25.56 | 239,047 | +0.02(+0.09%) |
Nov 22, 2005 | 25.98 | 26.07 | 24.94 | 25.54 | 483,968 | +0.61(+2.46%) |
Nov 21, 2005 | 24.78 | 25.02 | 24.52 | 24.93 | 100,567 | +0.13(+0.54%) |
Nov 18, 2005 | 24.61 | 24.82 | 24.24 | 24.79 | 95,227 | +0.40(+1.64%) |
Nov 17, 2005 | 23.72 | 24.39 | 23.72 | 24.39 | 84,013 | +0.73(+3.09%) |
Nov 16, 2005 | 23.91 | 23.96 | 23.54 | 23.66 | 129,936 | -0.21(-0.89%) |
Nov 15, 2005 | 24.02 | 24.20 | 23.85 | 23.88 | 114,806 | -0.14(-0.58%) |
Nov 14, 2005 | 24.19 | 24.32 | 23.88 | 24.02 | 101,813 | -0.19(-0.79%) |
Nov 11, 2005 | 24.62 | 24.62 | 24.17 | 24.21 | 59,272 | -0.47(-1.89%) |
Nov 10, 2005 | 24.41 | 24.69 | 23.82 | 24.67 | 170,163 | +0.13(+0.53%) |
Nov 09, 2005 | 24.53 | 24.75 | 24.42 | 24.55 | 134,920 | +0.01(+0.05%) |
Nov 08, 2005 | 24.72 | 24.80 | 24.45 | 24.53 | 158,949 | -0.22(-0.91%) |
Nov 07, 2005 | 24.77 | 24.95 | 24.49 | 24.76 | 140,972 | -0.01(-0.02%) |
Nov 04, 2005 | 24.66 | 24.83 | 24.48 | 24.76 | 143,820 | +0.11(+0.43%) |
Nov 03, 2005 | 24.80 | 25.03 | 24.60 | 24.66 | 132,250 | -0.09(-0.36%) |
Nov 02, 2005 | 24.51 | 24.94 | 24.35 | 24.75 | 149,515 | +0.24(+0.99%) |