Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.15 | 25.70 | 24.96 | 25.52 | 473,600 | +0.29(+1.15%) |
Jan 30, 2006 | 25.42 | 25.85 | 24.70 | 25.23 | 508,500 | -0.26(-1.02%) |
Jan 27, 2006 | 26.26 | 26.30 | 25.32 | 25.49 | 382,100 | -0.63(-2.41%) |
Jan 26, 2006 | 26.00 | 26.25 | 25.80 | 26.12 | 279,800 | +0.17(+0.66%) |
Jan 25, 2006 | 26.00 | 26.12 | 25.59 | 25.95 | 328,800 | -0.01(-0.04%) |
Jan 24, 2006 | 25.73 | 26.00 | 25.67 | 25.96 | 242,700 | +0.26(+1.01%) |
Jan 23, 2006 | 25.81 | 26.05 | 25.27 | 25.70 | 250,000 | -0.14(-0.54%) |
Jan 20, 2006 | 26.90 | 26.90 | 25.49 | 25.84 | 411,000 | -0.92(-3.44%) |
Jan 19, 2006 | 27.34 | 27.50 | 26.65 | 26.76 | 206,300 | -0.24(-0.89%) |
Jan 18, 2006 | 26.58 | 27.58 | 26.55 | 27.00 | 479,600 | -0.02(-0.07%) |
Jan 17, 2006 | 27.50 | 27.50 | 26.60 | 27.02 | 404,900 | -0.51(-1.85%) |
Jan 13, 2006 | 27.55 | 27.65 | 27.20 | 27.53 | 310,500 | -0.04(-0.15%) |
Jan 12, 2006 | 27.90 | 28.55 | 27.49 | 27.57 | 449,400 | -0.33(-1.18%) |
Jan 11, 2006 | 27.30 | 28.00 | 27.25 | 27.90 | 636,800 | +0.69(+2.54%) |
Jan 10, 2006 | 27.75 | 27.90 | 27.15 | 27.21 | 406,600 | -0.57(-2.05%) |
Jan 09, 2006 | 27.05 | 28.55 | 27.05 | 27.78 | 1,121,100 | +0.78(+2.89%) |
Jan 06, 2006 | 26.20 | 27.01 | 26.20 | 27.00 | 695,400 | +0.94(+3.61%) |
Jan 05, 2006 | 25.89 | 26.30 | 25.65 | 26.06 | 699,800 | +0.16(+0.62%) |
Jan 04, 2006 | 25.58 | 26.25 | 25.55 | 25.90 | 736,100 | +0.32(+1.25%) |
Jan 03, 2006 | 25.55 | 25.84 | 24.90 | 25.58 | 929,700 | +0.28(+1.11%) |
Dec 30, 2005 | 25.21 | 25.40 | 24.87 | 25.30 | 307,200 | +0.09(+0.36%) |
Dec 29, 2005 | 25.25 | 25.45 | 25.15 | 25.21 | 368,100 | +0.09(+0.36%) |
Dec 28, 2005 | 25.80 | 25.85 | 25.05 | 25.12 | 661,300 | -0.79(-3.05%) |
Dec 27, 2005 | 26.97 | 27.00 | 25.81 | 25.91 | 1,004,500 | -0.86(-3.21%) |
Dec 23, 2005 | 24.70 | 27.08 | 24.66 | 26.77 | 1,860,500 | +2.44(+10.03%) |
Dec 22, 2005 | 23.05 | 24.43 | 23.00 | 24.33 | 557,800 | +1.33(+5.78%) |
Dec 21, 2005 | 23.61 | 23.70 | 22.57 | 23.00 | 621,000 | -0.33(-1.41%) |
Dec 20, 2005 | 23.52 | 23.61 | 23.20 | 23.33 | 493,800 | -0.12(-0.51%) |
Dec 19, 2005 | 24.50 | 24.80 | 22.98 | 23.45 | 656,200 | -1.00(-4.09%) |
Dec 16, 2005 | 24.66 | 24.82 | 24.31 | 24.45 | 291,600 | -0.20(-0.81%) |
Dec 15, 2005 | 24.30 | 25.04 | 24.30 | 24.65 | 421,100 | +0.43(+1.78%) |
Dec 14, 2005 | 23.75 | 24.27 | 23.61 | 24.22 | 455,600 | +0.52(+2.19%) |
Dec 13, 2005 | 23.56 | 24.19 | 23.45 | 23.70 | 1,006,300 | +0.08(+0.34%) |
Dec 12, 2005 | 23.43 | 23.79 | 23.35 | 23.62 | 414,400 | +0.31(+1.33%) |
Dec 09, 2005 | 23.40 | 23.70 | 23.00 | 23.31 | 234,000 | -0.03(-0.13%) |
Dec 08, 2005 | 23.10 | 23.43 | 23.08 | 23.34 | 235,600 | +0.18(+0.78%) |
Dec 07, 2005 | 23.61 | 23.74 | 22.88 | 23.16 | 368,300 | -0.53(-2.24%) |
Dec 06, 2005 | 23.30 | 23.80 | 23.00 | 23.69 | 568,300 | +0.39(+1.67%) |
Dec 05, 2005 | 24.20 | 24.25 | 23.04 | 23.30 | 737,300 | -0.90(-3.72%) |
Dec 02, 2005 | 24.35 | 25.10 | 23.72 | 24.20 | 2,442,600 | +0.95(+4.09%) |
Dec 01, 2005 | 23.05 | 23.49 | 22.15 | 23.25 | 530,300 | +0.35(+1.53%) |
Nov 30, 2005 | 22.45 | 23.05 | 21.70 | 22.90 | 609,300 | +0.23(+1.01%) |
Nov 29, 2005 | 23.00 | 23.05 | 22.20 | 22.67 | 406,400 | -0.18(-0.79%) |
Nov 28, 2005 | 23.30 | 23.30 | 22.63 | 22.85 | 231,700 | -0.31(-1.34%) |
Nov 25, 2005 | 22.80 | 23.32 | 22.52 | 23.16 | 58,500 | +0.31(+1.36%) |
Nov 23, 2005 | 23.25 | 23.25 | 22.80 | 22.85 | 220,100 | -0.50(-2.14%) |
Nov 22, 2005 | 23.79 | 23.79 | 23.25 | 23.35 | 202,500 | -0.44(-1.85%) |
Nov 21, 2005 | 23.80 | 24.02 | 23.40 | 23.79 | 163,000 | +0.09(+0.38%) |
Nov 18, 2005 | 23.67 | 23.89 | 23.55 | 23.70 | 200,500 | +0.03(+0.13%) |
Nov 17, 2005 | 22.95 | 23.70 | 22.05 | 23.67 | 304,900 | +0.55(+2.38%) |
Nov 16, 2005 | 24.05 | 24.20 | 22.80 | 23.12 | 145,800 | -0.83(-3.47%) |
Nov 15, 2005 | 24.33 | 24.45 | 23.81 | 23.95 | 90,900 | -0.35(-1.44%) |
Nov 14, 2005 | 24.25 | 24.65 | 24.01 | 24.30 | 300,600 | -0.16(-0.65%) |
Nov 11, 2005 | 24.37 | 24.58 | 23.50 | 24.46 | 142,100 | +0.06(+0.25%) |
Nov 10, 2005 | 24.40 | 24.54 | 24.05 | 24.40 | 113,700 | +0.05(+0.21%) |
Nov 09, 2005 | 24.81 | 24.81 | 24.11 | 24.35 | 200,300 | -0.46(-1.85%) |
Nov 08, 2005 | 25.10 | 25.10 | 24.75 | 24.81 | 317,000 | -0.18(-0.72%) |
Nov 07, 2005 | 24.88 | 25.12 | 24.76 | 24.99 | 366,600 | +0.67(+2.75%) |
Nov 04, 2005 | 24.12 | 24.54 | 23.90 | 24.32 | 126,200 | +0.23(+0.95%) |
Nov 03, 2005 | 23.85 | 24.19 | 23.48 | 24.09 | 185,400 | +0.24(+1.01%) |
Nov 02, 2005 | 23.60 | 23.96 | 23.16 | 23.85 | 199,000 | +0.25(+1.06%) |