Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.55 | 24.00 | 23.10 | 23.70 | 8,688 | +0.15(+0.64%) |
Jan 30, 2006 | 23.40 | 23.70 | 23.10 | 23.55 | 3,229 | -0.15(-0.63%) |
Jan 27, 2006 | 24.00 | 24.15 | 23.40 | 23.70 | 4,667 | -0.15(-0.63%) |
Jan 26, 2006 | 23.85 | 24.15 | 23.70 | 23.85 | 1,145 | -0.45(-1.85%) |
Jan 25, 2006 | 24.30 | 24.60 | 24.00 | 24.30 | 3,268 | +0.30(+1.25%) |
Jan 24, 2006 | 24.00 | 24.00 | 23.25 | 24.00 | 5,671 | +0.60(+2.56%) |
Jan 23, 2006 | 22.95 | 23.55 | 22.95 | 23.40 | 4,802 | +0.00(+0.00%) |
Jan 20, 2006 | 23.25 | 23.85 | 23.25 | 23.40 | 1,916 | -0.75(-3.11%) |
Jan 19, 2006 | 23.70 | 24.45 | 23.70 | 24.15 | 1,427 | +0.45(+1.90%) |
Jan 18, 2006 | 23.85 | 23.85 | 22.95 | 23.70 | 4,001 | -0.60(-2.47%) |
Jan 17, 2006 | 25.05 | 25.05 | 24.15 | 24.30 | 7,993 | +0.00(+0.00%) |
Jan 13, 2006 | 24.00 | 24.30 | 24.00 | 24.30 | 5,609 | +0.30(+1.25%) |
Jan 12, 2006 | 24.75 | 24.75 | 23.40 | 24.00 | 7,373 | -0.30(-1.23%) |
Jan 11, 2006 | 23.10 | 24.60 | 23.10 | 24.30 | 15,554 | +0.60(+2.53%) |
Jan 10, 2006 | 24.00 | 24.00 | 22.80 | 23.70 | 10,704 | +0.45(+1.94%) |
Jan 09, 2006 | 25.50 | 25.50 | 22.95 | 23.25 | 56,813 | -3.15(-11.93%) |
Jan 06, 2006 | 26.10 | 26.85 | 24.75 | 26.40 | 4,613 | +0.30(+1.15%) |
Jan 05, 2006 | 27.15 | 27.15 | 23.55 | 26.10 | 10,828 | -0.60(-2.25%) |
Jan 04, 2006 | 27.15 | 28.95 | 25.65 | 26.70 | 46,111 | +1.95(+7.88%) |
Jan 03, 2006 | 23.40 | 24.75 | 23.40 | 24.75 | 8,701 | +3.00(+13.79%) |
Dec 30, 2005 | 21.75 | 22.35 | 21.30 | 21.75 | 3,226 | +0.15(+0.69%) |
Dec 29, 2005 | 21.90 | 22.35 | 21.15 | 21.60 | 2,525 | -0.75(-3.36%) |
Dec 28, 2005 | 22.20 | 22.65 | 21.75 | 22.35 | 2,333 | -0.45(-1.97%) |
Dec 27, 2005 | 22.65 | 23.40 | 22.50 | 22.80 | 3,813 | -0.75(-3.18%) |
Dec 23, 2005 | 23.55 | 24.30 | 23.55 | 23.55 | 746 | +0.00(+0.00%) |
Dec 22, 2005 | 23.25 | 23.70 | 22.50 | 23.55 | 3,471 | +0.30(+1.29%) |
Dec 21, 2005 | 27.00 | 26.25 | 22.65 | 23.25 | 21,748 | -3.75(-13.89%) |
Dec 20, 2005 | 25.95 | 27.00 | 25.35 | 27.00 | 10,248 | +1.50(+5.88%) |
Dec 19, 2005 | 25.05 | 26.10 | 25.05 | 25.50 | 6,699 | +0.90(+3.66%) |
Dec 16, 2005 | 24.00 | 25.05 | 23.85 | 24.60 | 3,636 | +0.90(+3.80%) |
Dec 15, 2005 | 23.25 | 23.85 | 22.80 | 23.70 | 2,048 | -0.30(-1.25%) |
Dec 14, 2005 | 23.70 | 24.00 | 23.25 | 24.00 | 1,142 | +0.45(+1.91%) |
Dec 13, 2005 | 23.50 | 24.00 | 23.40 | 23.55 | 390 | -0.15(-0.63%) |
Dec 12, 2005 | 23.70 | 25.05 | 23.10 | 23.70 | 9,217 | +0.15(+0.64%) |
Dec 09, 2005 | 24.30 | 24.60 | 23.25 | 23.55 | 513 | -0.30(-1.26%) |
Dec 08, 2005 | 24.00 | 25.20 | 23.25 | 23.85 | 2,561 | -0.45(-1.85%) |
Dec 07, 2005 | 24.30 | 25.05 | 24.15 | 24.30 | 2,287 | -1.20(-4.71%) |
Dec 06, 2005 | 25.05 | 25.80 | 24.75 | 25.50 | 11,341 | +0.45(+1.80%) |
Dec 05, 2005 | 25.50 | 26.25 | 24.75 | 25.05 | 22,982 | +1.20(+5.03%) |
Dec 02, 2005 | 23.40 | 24.00 | 21.75 | 23.85 | 15,796 | +0.00(+0.00%) |
Dec 01, 2005 | 25.05 | 26.25 | 23.55 | 23.85 | 8,305 | -1.35(-5.36%) |
Nov 30, 2005 | 25.50 | 25.80 | 24.90 | 25.20 | 21,134 | +1.20(+5.00%) |
Nov 29, 2005 | 22.50 | 24.60 | 22.50 | 24.00 | 18,488 | +2.25(+10.34%) |
Nov 28, 2005 | 20.70 | 21.90 | 20.70 | 21.75 | 14,417 | +1.65(+8.21%) |
Nov 25, 2005 | 20.25 | 20.25 | 19.20 | 20.10 | 600 | +0.15(+0.75%) |
Nov 23, 2005 | 19.05 | 20.25 | 19.05 | 19.95 | 1,875 | +0.15(+0.76%) |
Nov 22, 2005 | 18.75 | 20.25 | 17.40 | 19.80 | 1,692 | +0.00(+0.00%) |
Nov 21, 2005 | 20.70 | 20.70 | 19.20 | 19.80 | 3,149 | -0.90(-4.35%) |
Nov 18, 2005 | 19.80 | 20.70 | 19.80 | 20.70 | 424 | +0.45(+2.22%) |
Nov 17, 2005 | 19.50 | 20.25 | 19.50 | 20.25 | 985 | +0.60(+3.05%) |
Nov 16, 2005 | 19.95 | 19.95 | 19.50 | 19.65 | 223 | -0.45(-2.24%) |
Nov 15, 2005 | 20.10 | 20.40 | 19.50 | 20.10 | 1,080 | -0.45(-2.19%) |
Nov 14, 2005 | 21.00 | 21.00 | 19.50 | 20.55 | 3,729 | -0.15(-0.72%) |
Nov 11, 2005 | 20.40 | 20.85 | 20.40 | 20.70 | 1,100 | -0.15(-0.72%) |
Nov 10, 2005 | 21.60 | 21.60 | 20.40 | 20.85 | 4,599 | -0.45(-2.11%) |
Nov 09, 2005 | 20.25 | 22.20 | 20.25 | 21.30 | 2,142 | +0.30(+1.43%) |
Nov 08, 2005 | 21.30 | 22.50 | 20.10 | 21.00 | 11,425 | -0.60(-2.78%) |
Nov 07, 2005 | 21.75 | 21.90 | 19.50 | 21.60 | 9,356 | +0.15(+0.70%) |
Nov 04, 2005 | 21.60 | 21.75 | 21.00 | 21.45 | 4,924 | +0.30(+1.42%) |
Nov 03, 2005 | 21.00 | 21.75 | 20.70 | 21.15 | 10,299 | +0.15(+0.71%) |
Nov 02, 2005 | 20.25 | 21.45 | 19.95 | 21.00 | 11,580 | +1.21(+6.14%) |