Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.80 | 20.85 | 20.41 | 20.66 | 262,832 | -0.19(-0.93%) |
Jan 30, 2006 | 21.09 | 21.17 | 20.74 | 20.85 | 176,634 | -0.28(-1.34%) |
Jan 27, 2006 | 21.16 | 21.34 | 20.99 | 21.13 | 175,248 | -0.03(-0.13%) |
Jan 26, 2006 | 20.69 | 21.23 | 20.47 | 21.16 | 175,456 | +0.58(+2.80%) |
Jan 25, 2006 | 20.76 | 20.76 | 20.35 | 20.59 | 125,555 | -0.10(-0.48%) |
Jan 24, 2006 | 20.34 | 20.75 | 20.18 | 20.69 | 112,255 | +0.44(+2.16%) |
Jan 23, 2006 | 20.08 | 20.31 | 19.94 | 20.25 | 93,867 | +0.28(+1.42%) |
Jan 20, 2006 | 20.51 | 20.51 | 19.90 | 19.97 | 98,671 | -0.39(-1.91%) |
Jan 19, 2006 | 20.34 | 20.51 | 20.12 | 20.35 | 98,892 | +0.03(+0.16%) |
Jan 18, 2006 | 20.07 | 20.32 | 19.95 | 20.32 | 125,687 | +0.16(+0.77%) |
Jan 17, 2006 | 20.29 | 20.34 | 20.08 | 20.16 | 115,338 | -0.21(-1.03%) |
Jan 13, 2006 | 20.40 | 20.53 | 20.28 | 20.38 | 94,713 | +0.07(+0.33%) |
Jan 12, 2006 | 20.46 | 20.54 | 20.28 | 20.31 | 110,052 | -0.24(-1.19%) |
Jan 11, 2006 | 20.70 | 20.81 | 20.38 | 20.55 | 161,982 | -0.20(-0.96%) |
Jan 10, 2006 | 20.45 | 20.79 | 20.40 | 20.75 | 143,053 | +0.17(+0.83%) |
Jan 09, 2006 | 20.43 | 20.71 | 20.38 | 20.58 | 129,777 | +0.14(+0.68%) |
Jan 06, 2006 | 20.29 | 20.45 | 19.93 | 20.44 | 126,125 | +0.32(+1.57%) |
Jan 05, 2006 | 20.09 | 20.30 | 20.02 | 20.13 | 133,876 | -0.02(-0.08%) |
Jan 04, 2006 | 19.73 | 20.21 | 19.73 | 20.14 | 144,829 | +0.42(+2.14%) |
Jan 03, 2006 | 19.84 | 19.86 | 19.10 | 19.72 | 175,091 | +0.19(+0.96%) |
Dec 30, 2005 | 19.70 | 19.72 | 19.32 | 19.53 | 176,370 | -0.20(-1.01%) |
Dec 29, 2005 | 19.91 | 20.12 | 19.72 | 19.73 | 176,320 | -0.26(-1.30%) |
Dec 28, 2005 | 20.05 | 20.05 | 19.84 | 19.99 | 72,165 | +0.13(+0.67%) |
Dec 27, 2005 | 20.22 | 20.30 | 19.85 | 19.86 | 113,119 | -0.32(-1.59%) |
Dec 23, 2005 | 20.20 | 20.27 | 20.14 | 20.18 | 43,295 | +0.02(+0.08%) |
Dec 22, 2005 | 20.18 | 20.35 | 20.04 | 20.16 | 83,132 | -0.06(-0.27%) |
Dec 21, 2005 | 20.15 | 20.33 | 20.07 | 20.22 | 117,299 | -0.01(-0.03%) |
Dec 20, 2005 | 20.12 | 20.35 | 20.04 | 20.23 | 231,204 | +0.04(+0.19%) |
Dec 19, 2005 | 20.33 | 20.44 | 20.12 | 20.19 | 186,845 | -0.17(-0.84%) |
Dec 16, 2005 | 20.57 | 20.81 | 20.33 | 20.36 | 625,458 | -0.14(-0.70%) |
Dec 15, 2005 | 20.83 | 20.88 | 20.33 | 20.50 | 212,016 | -0.38(-1.81%) |
Dec 14, 2005 | 20.81 | 21.02 | 20.77 | 20.88 | 166,013 | +0.13(+0.64%) |
Dec 13, 2005 | 20.87 | 20.97 | 20.43 | 20.75 | 164,880 | -0.07(-0.35%) |
Dec 12, 2005 | 21.00 | 21.06 | 20.77 | 20.82 | 199,427 | -0.23(-1.08%) |
Dec 09, 2005 | 20.90 | 21.21 | 20.90 | 21.05 | 265,354 | +0.09(+0.45%) |
Dec 08, 2005 | 20.98 | 21.34 | 20.72 | 20.95 | 207,452 | -0.02(-0.11%) |
Dec 07, 2005 | 21.17 | 21.17 | 20.80 | 20.97 | 216,383 | -0.30(-1.41%) |
Dec 06, 2005 | 21.26 | 21.34 | 21.21 | 21.27 | 174,434 | +0.12(+0.55%) |
Dec 05, 2005 | 21.27 | 21.33 | 20.87 | 21.16 | 147,233 | -0.17(-0.81%) |
Dec 02, 2005 | 21.33 | 21.37 | 21.03 | 21.33 | 158,199 | +0.01(+0.03%) |
Dec 01, 2005 | 21.06 | 21.33 | 20.90 | 21.32 | 174,158 | +0.38(+1.80%) |
Nov 30, 2005 | 20.87 | 21.16 | 20.67 | 20.95 | 195,498 | +0.09(+0.45%) |
Nov 29, 2005 | 20.77 | 21.13 | 20.77 | 20.85 | 122,600 | +0.08(+0.37%) |
Nov 28, 2005 | 21.04 | 21.21 | 20.70 | 20.77 | 174,646 | -0.32(-1.50%) |
Nov 25, 2005 | 20.99 | 21.19 | 20.97 | 21.09 | 40,378 | -0.03(-0.13%) |
Nov 23, 2005 | 21.06 | 21.22 | 21.02 | 21.12 | 102,494 | +0.01(+0.05%) |
Nov 22, 2005 | 21.05 | 21.22 | 20.81 | 21.11 | 130,484 | +0.01(+0.05%) |
Nov 21, 2005 | 20.86 | 21.25 | 20.63 | 21.10 | 92,768 | +0.23(+1.12%) |
Nov 18, 2005 | 21.03 | 21.03 | 20.81 | 20.86 | 122,073 | +0.04(+0.19%) |
Nov 17, 2005 | 20.52 | 20.84 | 20.37 | 20.82 | 119,742 | +0.38(+1.84%) |
Nov 16, 2005 | 20.73 | 20.76 | 20.35 | 20.45 | 129,053 | -0.23(-1.10%) |
Nov 15, 2005 | 21.00 | 21.03 | 20.66 | 20.67 | 174,512 | -0.32(-1.53%) |
Nov 14, 2005 | 21.07 | 21.26 | 20.79 | 21.00 | 190,666 | -0.28(-1.33%) |
Nov 11, 2005 | 20.92 | 21.31 | 20.88 | 21.28 | 144,850 | +0.27(+1.27%) |
Nov 10, 2005 | 20.71 | 21.04 | 20.45 | 21.01 | 168,730 | +0.40(+1.96%) |
Nov 09, 2005 | 20.60 | 20.73 | 20.48 | 20.61 | 144,367 | +0.04(+0.22%) |
Nov 08, 2005 | 20.69 | 20.71 | 20.45 | 20.56 | 216,034 | -0.26(-1.25%) |
Nov 07, 2005 | 20.80 | 20.83 | 20.61 | 20.82 | 120,666 | +0.11(+0.53%) |
Nov 04, 2005 | 20.62 | 20.79 | 20.47 | 20.71 | 129,977 | +0.19(+0.95%) |
Nov 03, 2005 | 20.79 | 20.79 | 20.51 | 20.52 | 223,814 | -0.13(-0.62%) |
Nov 02, 2005 | 20.08 | 20.65 | 20.03 | 20.65 | 127,880 | +0.58(+2.87%) |