Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 29.08 | 29.33 | 28.81 | 29.24 | 535,337 | +0.13(+0.45%) |
Jan 30, 2006 | 28.86 | 29.11 | 28.71 | 29.11 | 321,669 | +0.15(+0.50%) |
Jan 27, 2006 | 28.22 | 28.97 | 27.84 | 28.97 | 507,479 | +0.75(+2.66%) |
Jan 26, 2006 | 28.35 | 28.51 | 28.08 | 28.22 | 590,229 | -0.13(-0.46%) |
Jan 25, 2006 | 28.53 | 28.61 | 28.23 | 28.35 | 257,856 | -0.12(-0.41%) |
Jan 24, 2006 | 28.22 | 28.48 | 28.22 | 28.46 | 329,628 | +0.34(+1.19%) |
Jan 23, 2006 | 27.91 | 28.35 | 27.90 | 28.13 | 329,491 | +0.25(+0.89%) |
Jan 20, 2006 | 28.18 | 28.18 | 27.88 | 27.88 | 299,026 | -0.30(-1.06%) |
Jan 19, 2006 | 28.22 | 28.30 | 28.07 | 28.18 | 290,929 | -0.03(-0.10%) |
Jan 18, 2006 | 28.00 | 28.30 | 27.99 | 28.21 | 164,814 | +0.01(+0.03%) |
Jan 17, 2006 | 28.13 | 28.24 | 27.97 | 28.20 | 202,415 | -0.09(-0.31%) |
Jan 13, 2006 | 28.40 | 28.51 | 28.28 | 28.29 | 141,210 | -0.08(-0.28%) |
Jan 12, 2006 | 28.57 | 28.62 | 28.34 | 28.37 | 170,303 | -0.25(-0.89%) |
Jan 11, 2006 | 28.96 | 28.97 | 28.44 | 28.62 | 286,949 | -0.29(-1.01%) |
Jan 10, 2006 | 28.90 | 28.98 | 28.76 | 28.91 | 333,745 | -0.04(-0.13%) |
Jan 09, 2006 | 28.48 | 29.02 | 28.38 | 28.95 | 929,876 | +0.47(+1.64%) |
Jan 06, 2006 | 28.57 | 28.64 | 28.43 | 28.48 | 236,311 | +0.05(+0.18%) |
Jan 05, 2006 | 28.28 | 28.43 | 28.23 | 28.43 | 731,303 | +0.09(+0.33%) |
Jan 04, 2006 | 28.08 | 28.35 | 27.80 | 28.34 | 830,521 | +0.26(+0.93%) |
Jan 03, 2006 | 27.37 | 28.08 | 27.05 | 28.08 | 1,052,286 | +0.71(+2.58%) |
Dec 30, 2005 | 27.41 | 27.68 | 27.30 | 27.37 | 530,260 | -0.09(-0.35%) |
Dec 29, 2005 | 27.47 | 27.68 | 27.44 | 27.46 | 247,838 | -0.13(-0.48%) |
Dec 28, 2005 | 27.49 | 27.65 | 27.46 | 27.60 | 213,805 | +0.07(+0.26%) |
Dec 27, 2005 | 27.77 | 27.91 | 27.49 | 27.52 | 270,344 | -0.24(-0.87%) |
Dec 23, 2005 | 27.85 | 27.85 | 27.67 | 27.76 | 240,291 | -0.09(-0.31%) |
Dec 22, 2005 | 27.60 | 27.87 | 27.59 | 27.85 | 194,730 | +0.25(+0.90%) |
Dec 21, 2005 | 27.69 | 27.87 | 27.55 | 27.60 | 152,463 | +0.04(+0.16%) |
Dec 20, 2005 | 27.68 | 27.74 | 27.53 | 27.56 | 266,090 | -0.12(-0.42%) |
Dec 19, 2005 | 28.02 | 28.03 | 27.62 | 27.68 | 207,904 | -0.41(-1.45%) |
Dec 16, 2005 | 27.69 | 28.21 | 27.68 | 28.08 | 529,162 | +0.50(+1.80%) |
Dec 15, 2005 | 27.76 | 27.84 | 27.58 | 27.59 | 234,115 | -0.17(-0.60%) |
Dec 14, 2005 | 27.78 | 27.87 | 27.73 | 27.76 | 225,333 | -0.08(-0.29%) |
Dec 13, 2005 | 27.79 | 27.85 | 27.67 | 27.84 | 195,691 | +0.00(+0.00%) |
Dec 12, 2005 | 27.87 | 28.03 | 27.76 | 27.84 | 181,281 | +0.04(+0.16%) |
Dec 09, 2005 | 27.60 | 27.87 | 27.60 | 27.79 | 313,435 | +0.22(+0.79%) |
Dec 08, 2005 | 27.58 | 27.77 | 27.52 | 27.57 | 224,235 | +0.03(+0.11%) |
Dec 07, 2005 | 27.93 | 27.93 | 27.44 | 27.54 | 272,540 | -0.40(-1.43%) |
Dec 06, 2005 | 27.87 | 28.10 | 27.87 | 27.95 | 384,520 | +0.10(+0.37%) |
Dec 05, 2005 | 27.80 | 27.90 | 27.62 | 27.84 | 328,530 | -0.06(-0.21%) |
Dec 02, 2005 | 27.53 | 28.07 | 27.53 | 27.90 | 472,623 | +0.38(+1.38%) |
Dec 01, 2005 | 27.33 | 27.63 | 27.31 | 27.52 | 412,241 | +0.29(+1.07%) |
Nov 30, 2005 | 27.11 | 27.33 | 27.08 | 27.23 | 425,964 | +0.04(+0.16%) |
Nov 29, 2005 | 27.25 | 27.44 | 27.18 | 27.19 | 217,373 | +0.09(+0.32%) |
Nov 28, 2005 | 27.54 | 27.56 | 27.10 | 27.10 | 539,042 | -0.38(-1.38%) |
Nov 25, 2005 | 27.54 | 27.59 | 27.31 | 27.48 | 202,003 | -0.06(-0.21%) |
Nov 23, 2005 | 27.47 | 27.84 | 27.41 | 27.54 | 549,884 | +0.15(+0.56%) |
Nov 22, 2005 | 27.33 | 27.38 | 27.06 | 27.38 | 274,461 | +0.06(+0.21%) |
Nov 21, 2005 | 27.17 | 27.33 | 26.96 | 27.33 | 132,427 | +0.16(+0.59%) |
Nov 18, 2005 | 27.25 | 27.25 | 27.00 | 27.17 | 331,686 | +0.02(+0.08%) |
Nov 17, 2005 | 26.74 | 27.14 | 26.63 | 27.14 | 473,858 | +0.49(+1.83%) |
Nov 16, 2005 | 26.52 | 26.68 | 26.42 | 26.66 | 336,215 | +0.01(+0.05%) |
Nov 15, 2005 | 26.66 | 26.67 | 26.43 | 26.64 | 405,928 | -0.01(-0.05%) |
Nov 14, 2005 | 26.90 | 26.90 | 26.57 | 26.66 | 440,785 | -0.21(-0.79%) |
Nov 11, 2005 | 26.13 | 26.87 | 26.17 | 26.87 | 572,938 | +0.74(+2.84%) |
Nov 10, 2005 | 26.20 | 26.20 | 26.01 | 26.12 | 748,731 | -0.08(-0.31%) |
Nov 09, 2005 | 26.31 | 26.42 | 26.09 | 26.20 | 301,358 | -0.04(-0.17%) |
Nov 08, 2005 | 26.23 | 26.31 | 25.93 | 26.25 | 642,789 | +0.01(+0.06%) |
Nov 07, 2005 | 25.93 | 26.25 | 25.92 | 26.23 | 355,016 | +0.31(+1.18%) |
Nov 04, 2005 | 26.21 | 26.31 | 25.64 | 25.93 | 683,272 | -0.28(-1.08%) |
Nov 03, 2005 | 26.44 | 26.46 | 26.09 | 26.21 | 579,937 | -0.21(-0.80%) |
Nov 02, 2005 | 26.23 | 26.58 | 26.09 | 26.42 | 509,126 | +0.20(+0.75%) |