Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 28.50 | 28.78 | 28.48 | 28.73 | 263,525 | +0.26(+0.90%) |
Jan 30, 2006 | 28.43 | 28.51 | 28.39 | 28.48 | 105,691 | +0.13(+0.47%) |
Jan 27, 2006 | 28.61 | 28.65 | 28.34 | 28.34 | 872,623 | -0.18(-0.63%) |
Jan 26, 2006 | 28.31 | 28.52 | 28.31 | 28.52 | 212,636 | +0.54(+1.92%) |
Jan 25, 2006 | 27.96 | 28.06 | 27.85 | 27.99 | 216,707 | +0.21(+0.76%) |
Jan 24, 2006 | 27.77 | 27.85 | 27.70 | 27.77 | 473,186 | +0.05(+0.18%) |
Jan 23, 2006 | 27.70 | 27.79 | 27.63 | 27.72 | 988,649 | +0.40(+1.47%) |
Jan 20, 2006 | 27.78 | 27.78 | 27.29 | 27.32 | 127,456 | -0.50(-1.81%) |
Jan 19, 2006 | 27.70 | 27.91 | 27.65 | 27.83 | 116,652 | +0.20(+0.72%) |
Jan 18, 2006 | 27.65 | 27.76 | 27.47 | 27.63 | 329,915 | -0.31(-1.10%) |
Jan 17, 2006 | 27.79 | 27.93 | 27.78 | 27.93 | 44,782 | -0.19(-0.66%) |
Jan 13, 2006 | 27.94 | 28.13 | 27.92 | 28.12 | 587,176 | +0.02(+0.07%) |
Jan 12, 2006 | 28.11 | 28.25 | 28.06 | 28.10 | 485,712 | -0.34(-1.19%) |
Jan 11, 2006 | 28.29 | 28.47 | 28.27 | 28.44 | 547,875 | +0.21(+0.75%) |
Jan 10, 2006 | 28.01 | 28.23 | 28.01 | 28.23 | 694,747 | -0.13(-0.45%) |
Jan 09, 2006 | 28.37 | 28.38 | 28.27 | 28.36 | 83,770 | -0.22(-0.78%) |
Jan 06, 2006 | 28.46 | 28.59 | 28.36 | 28.58 | 420,888 | +0.37(+1.31%) |
Jan 05, 2006 | 28.22 | 28.29 | 28.15 | 28.21 | 966,571 | -0.10(-0.36%) |
Jan 04, 2006 | 28.12 | 28.32 | 28.07 | 28.31 | 1,073,202 | +0.33(+1.19%) |
Jan 03, 2006 | 27.64 | 28.00 | 27.50 | 27.98 | 1,526,190 | +0.91(+3.37%) |
Dec 30, 2005 | 26.87 | 27.07 | 26.82 | 27.07 | 381,586 | -0.23(-0.84%) |
Dec 29, 2005 | 27.32 | 27.36 | 27.27 | 27.30 | 673,139 | +0.03(+0.09%) |
Dec 28, 2005 | 27.46 | 27.49 | 27.24 | 27.27 | 485,243 | +0.06(+0.23%) |
Dec 27, 2005 | 27.39 | 27.42 | 27.20 | 27.21 | 99,428 | -0.08(-0.30%) |
Dec 23, 2005 | 27.26 | 27.29 | 27.21 | 27.29 | 122,915 | +0.01(+0.05%) |
Dec 22, 2005 | 27.20 | 27.28 | 27.16 | 27.28 | 175,213 | +0.19(+0.68%) |
Dec 21, 2005 | 27.12 | 27.12 | 27.02 | 27.09 | 114,773 | +0.11(+0.40%) |
Dec 20, 2005 | 27.07 | 27.07 | 26.93 | 26.98 | 1,252,174 | -0.15(-0.54%) |
Dec 19, 2005 | 27.17 | 27.24 | 27.10 | 27.13 | 441,870 | -0.04(-0.16%) |
Dec 16, 2005 | 27.21 | 27.33 | 27.17 | 27.17 | 106,944 | +0.26(+0.97%) |
Dec 15, 2005 | 27.01 | 27.01 | 26.83 | 26.91 | 730,448 | -0.15(-0.57%) |
Dec 14, 2005 | 27.07 | 27.14 | 27.03 | 27.07 | 309,089 | +0.02(+0.07%) |
Dec 13, 2005 | 26.91 | 27.12 | 26.87 | 27.05 | 558,679 | +0.17(+0.64%) |
Dec 12, 2005 | 26.82 | 26.91 | 26.82 | 26.87 | 207,312 | +0.38(+1.45%) |
Dec 09, 2005 | 26.36 | 26.50 | 26.36 | 26.49 | 96,453 | +0.09(+0.34%) |
Dec 08, 2005 | 26.27 | 26.59 | 26.26 | 26.40 | 272,763 | +0.20(+0.78%) |
Dec 07, 2005 | 26.38 | 26.46 | 26.17 | 26.20 | 258,201 | -0.24(-0.92%) |
Dec 06, 2005 | 26.48 | 26.62 | 26.39 | 26.44 | 237,219 | +0.05(+0.19%) |
Dec 05, 2005 | 26.40 | 26.45 | 26.24 | 26.39 | 14,092 | +0.03(+0.12%) |
Dec 02, 2005 | 26.28 | 26.40 | 26.17 | 26.36 | 694,278 | -0.01(-0.02%) |
Dec 01, 2005 | 26.09 | 26.36 | 26.09 | 26.36 | 275,268 | +0.43(+1.67%) |
Nov 30, 2005 | 26.02 | 26.05 | 25.90 | 25.93 | 949,034 | -0.13(-0.51%) |
Nov 29, 2005 | 26.17 | 26.17 | 25.99 | 26.06 | 1,067,409 | +0.01(+0.02%) |
Nov 28, 2005 | 26.12 | 26.12 | 25.99 | 26.06 | 805,919 | +0.11(+0.42%) |
Nov 25, 2005 | 26.06 | 26.06 | 25.94 | 25.95 | 37,266 | -0.26(-1.00%) |
Nov 23, 2005 | 26.06 | 26.24 | 26.05 | 26.21 | 76,881 | +0.12(+0.46%) |
Nov 22, 2005 | 25.76 | 26.11 | 25.72 | 26.09 | 851,484 | +0.13(+0.51%) |
Nov 21, 2005 | 25.96 | 25.96 | 25.84 | 25.96 | 80,638 | +0.12(+0.47%) |
Nov 18, 2005 | 25.81 | 25.83 | 25.58 | 25.83 | 130,901 | +0.21(+0.82%) |
Nov 17, 2005 | 25.45 | 25.62 | 25.45 | 25.62 | 757,849 | +0.33(+1.29%) |
Nov 16, 2005 | 25.34 | 25.35 | 25.25 | 25.30 | 121,349 | -0.19(-0.75%) |
Nov 15, 2005 | 25.49 | 25.58 | 25.36 | 25.49 | 576,686 | +0.02(+0.08%) |
Nov 14, 2005 | 25.60 | 25.62 | 25.41 | 25.47 | 146,246 | -0.08(-0.30%) |
Nov 11, 2005 | 25.39 | 25.55 | 25.39 | 25.55 | 241,447 | +0.22(+0.88%) |
Nov 10, 2005 | 25.33 | 25.42 | 25.14 | 25.32 | 512,644 | -0.02(-0.08%) |
Nov 09, 2005 | 25.19 | 25.87 | 25.13 | 25.34 | 964,222 | +0.01(+0.05%) |
Nov 08, 2005 | 25.26 | 25.36 | 25.19 | 25.33 | 455,805 | -0.09(-0.35%) |
Nov 07, 2005 | 25.37 | 25.48 | 25.32 | 25.42 | 430,596 | +0.09(+0.35%) |
Nov 04, 2005 | 25.59 | 25.59 | 25.28 | 25.33 | 209,661 | -0.26(-1.00%) |
Nov 03, 2005 | 25.78 | 25.82 | 25.58 | 25.58 | 429,030 | -0.09(-0.35%) |
Nov 02, 2005 | 25.26 | 25.71 | 25.26 | 25.67 | 115,086 | +0.32(+1.26%) |