Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.79 | 20.80 | 20.70 | 20.74 | 31,800 | +0.00(+0.00%) |
Jan 30, 2006 | 20.66 | 20.74 | 20.40 | 20.74 | 35,000 | +0.08(+0.39%) |
Jan 27, 2006 | 20.40 | 20.70 | 20.40 | 20.66 | 30,400 | -0.02(-0.10%) |
Jan 26, 2006 | 20.41 | 20.79 | 20.41 | 20.68 | 35,900 | +0.23(+1.12%) |
Jan 25, 2006 | 20.39 | 20.61 | 20.39 | 20.45 | 46,800 | +0.05(+0.25%) |
Jan 24, 2006 | 20.39 | 20.45 | 20.26 | 20.40 | 30,100 | +0.10(+0.49%) |
Jan 23, 2006 | 20.35 | 20.35 | 20.25 | 20.30 | 8,500 | -0.05(-0.25%) |
Jan 20, 2006 | 20.42 | 20.42 | 20.26 | 20.35 | 10,900 | -0.05(-0.25%) |
Jan 19, 2006 | 20.40 | 20.40 | 20.28 | 20.40 | 12,500 | -0.05(-0.24%) |
Jan 18, 2006 | 20.40 | 20.49 | 20.29 | 20.45 | 24,700 | -0.01(-0.05%) |
Jan 17, 2006 | 20.50 | 20.50 | 20.30 | 20.46 | 106,600 | -0.02(-0.10%) |
Jan 13, 2006 | 20.79 | 20.79 | 20.35 | 20.48 | 34,800 | -0.31(-1.49%) |
Jan 12, 2006 | 20.70 | 20.79 | 20.61 | 20.79 | 52,700 | +0.14(+0.68%) |
Jan 11, 2006 | 20.50 | 20.79 | 20.50 | 20.65 | 59,200 | -0.10(-0.48%) |
Jan 10, 2006 | 20.30 | 20.80 | 20.30 | 20.75 | 100,000 | +0.10(+0.48%) |
Jan 09, 2006 | 20.50 | 20.68 | 20.27 | 20.65 | 57,600 | +0.05(+0.24%) |
Jan 06, 2006 | 20.44 | 20.60 | 20.25 | 20.60 | 60,700 | +0.18(+0.88%) |
Jan 05, 2006 | 20.50 | 20.60 | 20.35 | 20.42 | 103,900 | -0.08(-0.39%) |
Jan 04, 2006 | 20.75 | 20.75 | 20.26 | 20.50 | 31,800 | -0.25(-1.20%) |
Jan 03, 2006 | 20.90 | 20.90 | 20.64 | 20.75 | 40,400 | -0.20(-0.95%) |
Dec 30, 2005 | 20.90 | 21.00 | 20.60 | 20.95 | 54,900 | -0.04(-0.19%) |
Dec 29, 2005 | 20.90 | 20.99 | 20.90 | 20.99 | 18,700 | +0.09(+0.43%) |
Dec 28, 2005 | 20.94 | 20.94 | 20.80 | 20.90 | 71,200 | -0.03(-0.14%) |
Dec 27, 2005 | 21.00 | 21.25 | 20.85 | 20.93 | 128,500 | +0.13(+0.62%) |
Dec 23, 2005 | 20.90 | 20.99 | 20.72 | 20.80 | 15,600 | -0.10(-0.48%) |
Dec 22, 2005 | 20.78 | 20.90 | 20.61 | 20.90 | 24,600 | +0.12(+0.58%) |
Dec 21, 2005 | 21.00 | 21.00 | 20.60 | 20.78 | 139,200 | -0.23(-1.09%) |
Dec 20, 2005 | 20.95 | 21.39 | 20.82 | 21.01 | 187,500 | +0.16(+0.77%) |
Dec 19, 2005 | 20.98 | 21.00 | 20.77 | 20.85 | 42,000 | -0.05(-0.24%) |
Dec 16, 2005 | 20.76 | 20.90 | 20.76 | 20.90 | 41,400 | -0.05(-0.24%) |
Dec 15, 2005 | 20.99 | 20.99 | 20.50 | 20.95 | 40,000 | -0.04(-0.19%) |
Dec 14, 2005 | 20.75 | 20.99 | 20.50 | 20.99 | 52,900 | +0.19(+0.91%) |
Dec 13, 2005 | 20.75 | 20.98 | 20.52 | 20.80 | 110,600 | +0.07(+0.34%) |
Dec 12, 2005 | 20.05 | 20.73 | 19.91 | 20.73 | 106,600 | +0.68(+3.39%) |
Dec 09, 2005 | 19.95 | 20.13 | 19.94 | 20.05 | 68,700 | +0.05(+0.25%) |
Dec 08, 2005 | 19.98 | 20.05 | 19.93 | 20.00 | 51,600 | -0.03(-0.15%) |
Dec 07, 2005 | 20.08 | 20.08 | 19.90 | 20.03 | 86,300 | +0.03(+0.15%) |
Dec 06, 2005 | 20.10 | 20.10 | 19.95 | 20.00 | 104,400 | -0.10(-0.50%) |
Dec 05, 2005 | 20.35 | 20.35 | 20.05 | 20.10 | 200,500 | -0.23(-1.13%) |
Dec 02, 2005 | 20.50 | 20.50 | 20.10 | 20.33 | 177,200 | -0.15(-0.73%) |
Dec 01, 2005 | 20.40 | 20.48 | 20.00 | 20.48 | 220,000 | -0.22(-1.06%) |
Nov 30, 2005 | 19.26 | 20.99 | 19.25 | 20.70 | 1,039,500 | +1.39(+7.20%) |
Nov 29, 2005 | 19.05 | 19.39 | 19.02 | 19.31 | 237,000 | +0.31(+1.63%) |
Nov 28, 2005 | 19.00 | 19.30 | 18.95 | 19.00 | 57,900 | -0.15(-0.78%) |
Nov 25, 2005 | 18.99 | 19.15 | 18.90 | 19.15 | 39,500 | +0.26(+1.38%) |
Nov 23, 2005 | 18.83 | 18.90 | 18.81 | 18.89 | 81,500 | +0.02(+0.11%) |
Nov 22, 2005 | 18.80 | 18.89 | 18.75 | 18.87 | 111,500 | +0.20(+1.07%) |
Nov 21, 2005 | 18.30 | 18.88 | 18.30 | 18.67 | 417,600 | +0.37(+2.02%) |
Nov 18, 2005 | 18.10 | 18.30 | 18.10 | 18.30 | 82,200 | +0.25(+1.39%) |
Nov 17, 2005 | 17.80 | 18.14 | 17.70 | 18.05 | 85,300 | +0.45(+2.56%) |
Nov 16, 2005 | 17.40 | 17.60 | 17.40 | 17.60 | 18,300 | +0.13(+0.74%) |
Nov 15, 2005 | 17.40 | 17.69 | 17.40 | 17.47 | 45,200 | -0.03(-0.17%) |
Nov 14, 2005 | 17.68 | 17.75 | 17.45 | 17.50 | 34,500 | -0.10(-0.57%) |
Nov 11, 2005 | 16.90 | 17.95 | 16.90 | 17.60 | 75,400 | +0.71(+4.20%) |
Nov 10, 2005 | 16.81 | 16.90 | 16.80 | 16.89 | 29,700 | +0.10(+0.60%) |
Nov 09, 2005 | 16.60 | 16.85 | 16.56 | 16.79 | 63,000 | +0.11(+0.66%) |
Nov 08, 2005 | 16.80 | 17.10 | 16.68 | 16.68 | 67,200 | -0.17(-1.01%) |
Nov 07, 2005 | 16.90 | 17.10 | 16.80 | 16.85 | 52,000 | +0.00(+0.00%) |
Nov 04, 2005 | 16.90 | 17.00 | 16.80 | 16.85 | 72,100 | +0.10(+0.60%) |
Nov 03, 2005 | 16.62 | 16.95 | 16.61 | 16.75 | 50,400 | +0.13(+0.78%) |
Nov 02, 2005 | 16.80 | 16.90 | 16.60 | 16.62 | 24,400 | -0.07(-0.42%) |