Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 27.90 | 28.47 | 27.17 | 28.11 | 91,690 | +0.06(+0.21%) |
Jan 30, 2006 | 28.19 | 28.31 | 27.40 | 28.05 | 56,530 | +0.02(+0.07%) |
Jan 27, 2006 | 29.26 | 29.85 | 27.89 | 28.03 | 109,765 | -1.51(-5.11%) |
Jan 26, 2006 | 29.03 | 29.97 | 28.93 | 29.54 | 120,029 | +0.76(+2.64%) |
Jan 25, 2006 | 29.00 | 29.05 | 27.99 | 28.78 | 123,758 | +0.45(+1.59%) |
Jan 24, 2006 | 27.39 | 28.44 | 27.39 | 28.33 | 97,756 | +1.31(+4.85%) |
Jan 23, 2006 | 26.90 | 28.00 | 26.69 | 27.02 | 157,168 | -0.12(-0.44%) |
Jan 20, 2006 | 28.32 | 28.32 | 26.80 | 27.14 | 117,516 | -1.01(-3.59%) |
Jan 19, 2006 | 28.80 | 28.80 | 28.00 | 28.15 | 78,119 | -0.28(-0.98%) |
Jan 18, 2006 | 28.27 | 28.90 | 27.69 | 28.43 | 78,026 | -0.02(-0.07%) |
Jan 17, 2006 | 28.27 | 28.45 | 28.00 | 28.45 | 72,669 | +0.75(+2.71%) |
Jan 13, 2006 | 29.00 | 29.45 | 27.62 | 27.70 | 123,018 | -1.47(-5.04%) |
Jan 12, 2006 | 29.33 | 29.86 | 28.87 | 29.17 | 144,400 | -0.13(-0.44%) |
Jan 11, 2006 | 29.07 | 29.83 | 28.20 | 29.30 | 283,359 | +0.52(+1.81%) |
Jan 10, 2006 | 26.41 | 29.40 | 26.22 | 28.78 | 420,100 | +2.39(+9.06%) |
Jan 09, 2006 | 26.81 | 26.98 | 25.97 | 26.39 | 243,839 | +0.11(+0.42%) |
Jan 06, 2006 | 25.49 | 27.00 | 25.42 | 26.28 | 509,662 | +2.09(+8.64%) |
Jan 05, 2006 | 23.76 | 24.77 | 23.55 | 24.19 | 81,049 | +0.45(+1.90%) |
Jan 04, 2006 | 24.45 | 25.09 | 23.24 | 23.74 | 172,114 | -0.73(-2.98%) |
Jan 03, 2006 | 25.50 | 25.74 | 23.86 | 24.47 | 342,132 | -1.06(-4.15%) |
Dec 30, 2005 | 25.32 | 25.84 | 25.16 | 25.53 | 67,516 | +0.03(+0.12%) |
Dec 29, 2005 | 25.65 | 25.97 | 25.35 | 25.50 | 33,790 | -0.04(-0.16%) |
Dec 28, 2005 | 25.32 | 25.61 | 24.66 | 25.54 | 55,800 | +0.04(+0.16%) |
Dec 27, 2005 | 25.72 | 26.20 | 25.06 | 25.50 | 87,400 | -0.07(-0.27%) |
Dec 23, 2005 | 25.00 | 25.75 | 25.00 | 25.57 | 78,972 | +0.49(+1.95%) |
Dec 22, 2005 | 24.75 | 25.09 | 24.50 | 25.08 | 78,637 | +0.43(+1.74%) |
Dec 21, 2005 | 24.22 | 24.75 | 23.86 | 24.65 | 132,899 | +0.55(+2.29%) |
Dec 20, 2005 | 23.36 | 25.40 | 23.36 | 24.10 | 572,324 | -0.14(-0.58%) |
Dec 19, 2005 | 24.00 | 24.98 | 22.21 | 24.24 | 727,985 | +0.08(+0.33%) |
Dec 16, 2005 | 24.75 | 25.14 | 23.88 | 24.16 | 194,002 | -0.51(-2.07%) |
Dec 15, 2005 | 26.20 | 27.17 | 24.56 | 24.67 | 388,210 | -1.15(-4.45%) |
Dec 14, 2005 | 24.53 | 25.97 | 24.21 | 25.82 | 223,682 | +1.61(+6.65%) |
Dec 13, 2005 | 24.23 | 24.50 | 23.80 | 24.21 | 43,854 | +0.09(+0.37%) |
Dec 12, 2005 | 24.17 | 24.57 | 23.91 | 24.12 | 66,169 | +0.12(+0.50%) |
Dec 09, 2005 | 24.83 | 24.86 | 23.79 | 24.00 | 117,353 | -0.72(-2.91%) |
Dec 08, 2005 | 23.81 | 24.83 | 23.78 | 24.72 | 128,495 | +0.91(+3.82%) |
Dec 07, 2005 | 23.06 | 24.43 | 22.92 | 23.81 | 182,727 | +0.75(+3.25%) |
Dec 06, 2005 | 22.42 | 23.22 | 22.29 | 23.06 | 111,591 | +0.73(+3.27%) |
Dec 05, 2005 | 22.21 | 22.38 | 22.02 | 22.33 | 63,082 | +0.29(+1.32%) |
Dec 02, 2005 | 22.24 | 22.29 | 21.80 | 22.04 | 70,500 | -0.25(-1.12%) |
Dec 01, 2005 | 20.88 | 22.99 | 20.61 | 22.29 | 215,401 | +1.68(+8.15%) |
Nov 30, 2005 | 19.82 | 20.71 | 19.70 | 20.61 | 42,304 | +0.77(+3.88%) |
Nov 29, 2005 | 19.91 | 20.20 | 19.81 | 19.84 | 48,551 | -0.16(-0.80%) |
Nov 28, 2005 | 19.99 | 20.40 | 19.80 | 20.00 | 103,449 | -0.07(-0.35%) |
Nov 25, 2005 | 19.96 | 20.16 | 19.75 | 20.07 | 16,335 | +0.31(+1.57%) |
Nov 23, 2005 | 19.97 | 20.01 | 19.75 | 19.76 | 24,425 | -0.33(-1.64%) |
Nov 22, 2005 | 19.75 | 20.22 | 19.73 | 20.09 | 46,810 | +0.28(+1.41%) |
Nov 21, 2005 | 20.10 | 20.15 | 19.70 | 19.81 | 33,112 | -0.29(-1.44%) |
Nov 18, 2005 | 20.15 | 20.15 | 19.90 | 20.10 | 43,850 | +0.14(+0.70%) |
Nov 17, 2005 | 20.05 | 20.17 | 19.71 | 19.96 | 85,321 | -0.09(-0.45%) |
Nov 16, 2005 | 19.85 | 20.46 | 19.64 | 20.05 | 33,858 | +0.09(+0.45%) |
Nov 15, 2005 | 20.25 | 20.59 | 19.90 | 19.96 | 60,218 | -0.27(-1.33%) |
Nov 14, 2005 | 21.11 | 21.18 | 20.00 | 20.23 | 49,963 | -0.75(-3.57%) |
Nov 11, 2005 | 20.88 | 21.10 | 20.51 | 20.98 | 60,375 | +0.04(+0.19%) |
Nov 10, 2005 | 22.25 | 22.70 | 20.21 | 20.94 | 235,256 | -1.36(-6.10%) |
Nov 09, 2005 | 22.34 | 22.55 | 21.85 | 22.30 | 43,292 | -0.14(-0.62%) |
Nov 08, 2005 | 22.72 | 22.75 | 22.34 | 22.44 | 46,597 | -0.39(-1.71%) |
Nov 07, 2005 | 22.87 | 23.63 | 22.65 | 22.83 | 63,006 | +0.13(+0.57%) |
Nov 04, 2005 | 22.50 | 22.84 | 22.50 | 22.70 | 49,866 | +0.12(+0.53%) |
Nov 03, 2005 | 23.14 | 23.20 | 22.51 | 22.58 | 54,855 | -0.39(-1.70%) |
Nov 02, 2005 | 23.22 | 23.78 | 22.67 | 22.97 | 78,595 | -0.49(-2.09%) |