Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.39 | 21.53 | 21.34 | 21.40 | 1,113,355 | -0.03(-0.14%) |
Jan 30, 2006 | 21.51 | 21.55 | 21.41 | 21.43 | 1,044,152 | -0.11(-0.52%) |
Jan 27, 2006 | 21.60 | 21.86 | 21.53 | 21.55 | 1,130,113 | -0.05(-0.21%) |
Jan 26, 2006 | 21.69 | 21.86 | 21.51 | 21.59 | 1,353,888 | -0.10(-0.44%) |
Jan 25, 2006 | 22.29 | 22.34 | 21.53 | 21.69 | 2,428,797 | -0.60(-2.71%) |
Jan 24, 2006 | 21.94 | 22.32 | 21.91 | 22.29 | 1,989,528 | +0.36(+1.62%) |
Jan 23, 2006 | 21.94 | 22.09 | 21.84 | 21.94 | 781,142 | -0.06(-0.28%) |
Jan 20, 2006 | 22.18 | 22.28 | 21.94 | 22.00 | 1,129,127 | -0.25(-1.12%) |
Jan 19, 2006 | 22.31 | 22.37 | 22.18 | 22.25 | 1,072,937 | -0.06(-0.27%) |
Jan 18, 2006 | 22.32 | 22.40 | 22.19 | 22.31 | 1,483,421 | -0.05(-0.23%) |
Jan 17, 2006 | 22.21 | 22.43 | 22.17 | 22.36 | 1,559,328 | +0.11(+0.50%) |
Jan 13, 2006 | 22.13 | 22.27 | 22.06 | 22.25 | 1,069,980 | +0.11(+0.50%) |
Jan 12, 2006 | 22.04 | 22.32 | 21.97 | 22.13 | 2,049,661 | +0.03(+0.14%) |
Jan 11, 2006 | 22.11 | 22.15 | 21.95 | 22.10 | 1,158,504 | +0.00(+0.02%) |
Jan 10, 2006 | 22.01 | 22.10 | 21.92 | 22.10 | 886,031 | -0.05(-0.21%) |
Jan 09, 2006 | 22.12 | 22.16 | 21.92 | 22.14 | 1,080,823 | -0.02(-0.09%) |
Jan 06, 2006 | 22.06 | 22.17 | 21.94 | 22.16 | 803,027 | +0.23(+1.06%) |
Jan 05, 2006 | 22.02 | 22.16 | 21.89 | 21.93 | 756,103 | -0.19(-0.85%) |
Jan 04, 2006 | 22.14 | 22.17 | 21.74 | 22.12 | 1,573,523 | -0.06(-0.25%) |
Jan 03, 2006 | 21.92 | 22.19 | 21.72 | 22.18 | 1,225,144 | +0.27(+1.23%) |
Dec 30, 2005 | 21.87 | 21.95 | 21.79 | 21.91 | 1,024,239 | -0.09(-0.42%) |
Dec 29, 2005 | 22.06 | 22.20 | 21.97 | 22.00 | 904,761 | -0.06(-0.28%) |
Dec 28, 2005 | 22.19 | 22.26 | 21.94 | 22.06 | 723,966 | -0.09(-0.39%) |
Dec 27, 2005 | 22.12 | 22.27 | 22.07 | 22.14 | 673,099 | +0.02(+0.09%) |
Dec 23, 2005 | 22.10 | 22.28 | 22.10 | 22.12 | 497,431 | -0.02(-0.07%) |
Dec 22, 2005 | 22.15 | 22.27 | 22.03 | 22.14 | 682,366 | +0.08(+0.34%) |
Dec 21, 2005 | 22.29 | 22.37 | 22.02 | 22.06 | 768,918 | -0.16(-0.73%) |
Dec 20, 2005 | 22.19 | 22.27 | 22.15 | 22.23 | 855,668 | +0.08(+0.34%) |
Dec 19, 2005 | 22.42 | 22.41 | 22.12 | 22.15 | 953,656 | -0.27(-1.20%) |
Dec 16, 2005 | 22.35 | 22.52 | 22.37 | 22.42 | 1,870,444 | +0.08(+0.34%) |
Dec 15, 2005 | 22.21 | 22.45 | 22.09 | 22.34 | 1,372,815 | -0.13(-0.56%) |
Dec 14, 2005 | 22.17 | 22.47 | 22.20 | 22.47 | 1,370,647 | +0.30(+1.35%) |
Dec 13, 2005 | 22.00 | 22.22 | 22.00 | 22.17 | 1,339,496 | +0.13(+0.60%) |
Dec 12, 2005 | 22.24 | 22.29 | 21.94 | 22.04 | 782,325 | -0.18(-0.80%) |
Dec 09, 2005 | 21.99 | 22.27 | 21.99 | 22.22 | 813,476 | +0.19(+0.87%) |
Dec 08, 2005 | 21.92 | 22.15 | 21.84 | 22.02 | 1,050,658 | +0.11(+0.49%) |
Dec 07, 2005 | 22.01 | 22.13 | 21.84 | 21.92 | 890,171 | -0.09(-0.41%) |
Dec 06, 2005 | 22.24 | 22.29 | 21.98 | 22.01 | 1,255,506 | -0.17(-0.78%) |
Dec 05, 2005 | 22.18 | 22.26 | 21.96 | 22.18 | 1,122,621 | +0.00(+0.00%) |
Dec 02, 2005 | 22.24 | 22.25 | 22.11 | 22.18 | 887,411 | -0.14(-0.64%) |
Dec 01, 2005 | 22.19 | 22.49 | 22.18 | 22.32 | 1,490,519 | +0.19(+0.85%) |
Nov 30, 2005 | 22.37 | 22.42 | 22.11 | 22.13 | 1,277,193 | -0.24(-1.09%) |
Nov 29, 2005 | 22.47 | 22.64 | 22.33 | 22.38 | 1,285,671 | -0.01(-0.02%) |
Nov 28, 2005 | 22.48 | 22.52 | 22.32 | 22.38 | 627,556 | -0.10(-0.45%) |
Nov 25, 2005 | 22.37 | 22.54 | 22.35 | 22.48 | 220,620 | +0.08(+0.34%) |
Nov 23, 2005 | 22.19 | 22.50 | 22.15 | 22.41 | 869,075 | +0.19(+0.84%) |
Nov 22, 2005 | 22.06 | 22.25 | 21.96 | 22.22 | 846,796 | +0.06(+0.25%) |
Nov 21, 2005 | 22.03 | 22.21 | 22.03 | 22.16 | 555,593 | +0.08(+0.37%) |
Nov 18, 2005 | 22.22 | 22.22 | 21.81 | 22.08 | 1,786,849 | +0.05(+0.23%) |
Nov 17, 2005 | 21.90 | 22.10 | 21.89 | 22.03 | 1,562,285 | +0.14(+0.63%) |
Nov 16, 2005 | 21.82 | 22.02 | 21.81 | 21.90 | 1,178,023 | +0.08(+0.35%) |
Nov 15, 2005 | 21.73 | 21.89 | 21.66 | 21.82 | 968,246 | +0.06(+0.28%) |
Nov 14, 2005 | 21.92 | 22.02 | 21.71 | 21.76 | 1,005,509 | -0.25(-1.15%) |
Nov 11, 2005 | 22.09 | 22.09 | 21.84 | 22.01 | 1,325,695 | -0.08(-0.37%) |
Nov 10, 2005 | 22.03 | 22.11 | 21.65 | 22.09 | 1,384,448 | +0.04(+0.18%) |
Nov 09, 2005 | 21.66 | 22.19 | 21.54 | 22.05 | 1,836,336 | +0.40(+1.83%) |
Nov 08, 2005 | 21.48 | 21.74 | 21.36 | 21.66 | 1,241,508 | +0.12(+0.57%) |
Nov 07, 2005 | 21.67 | 21.73 | 21.40 | 21.54 | 1,505,306 | -0.13(-0.61%) |
Nov 04, 2005 | 21.94 | 22.05 | 21.56 | 21.67 | 1,441,821 | -0.04(-0.16%) |
Nov 03, 2005 | 21.94 | 22.06 | 21.58 | 21.70 | 1,941,815 | -0.18(-0.83%) |
Nov 02, 2005 | 21.75 | 21.89 | 21.54 | 21.89 | 1,480,858 | +0.20(+0.91%) |