Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.84 | 24.48 | 23.78 | 24.33 | 104,547 | +0.36(+1.49%) |
Jan 30, 2006 | 24.09 | 24.12 | 23.72 | 23.97 | 87,401 | -0.12(-0.48%) |
Jan 27, 2006 | 23.98 | 24.32 | 23.75 | 24.09 | 71,473 | +0.03(+0.13%) |
Jan 26, 2006 | 23.78 | 24.07 | 23.43 | 24.05 | 59,021 | +0.60(+2.54%) |
Jan 25, 2006 | 23.57 | 23.79 | 23.16 | 23.46 | 80,926 | -0.20(-0.85%) |
Jan 24, 2006 | 22.97 | 23.92 | 22.95 | 23.66 | 79,072 | +0.63(+2.72%) |
Jan 23, 2006 | 22.98 | 23.13 | 22.67 | 23.03 | 64,921 | +0.22(+0.95%) |
Jan 20, 2006 | 23.38 | 23.38 | 22.52 | 22.82 | 62,587 | -0.41(-1.77%) |
Jan 19, 2006 | 22.82 | 23.29 | 22.71 | 23.23 | 36,853 | +0.45(+1.97%) |
Jan 18, 2006 | 22.78 | 23.33 | 22.59 | 22.78 | 65,888 | -0.19(-0.81%) |
Jan 17, 2006 | 23.23 | 23.30 | 22.85 | 22.96 | 62,309 | -0.27(-1.17%) |
Jan 13, 2006 | 23.23 | 23.77 | 22.87 | 23.23 | 140,593 | +1.07(+4.82%) |
Jan 12, 2006 | 22.41 | 22.63 | 22.15 | 22.16 | 66,112 | -0.12(-0.52%) |
Jan 11, 2006 | 22.77 | 22.77 | 21.76 | 22.28 | 129,191 | -0.37(-1.64%) |
Jan 10, 2006 | 22.46 | 23.57 | 22.14 | 22.65 | 369,185 | +1.53(+7.26%) |
Jan 09, 2006 | 20.95 | 21.42 | 20.95 | 21.12 | 106,572 | +0.13(+0.63%) |
Jan 06, 2006 | 20.96 | 21.03 | 20.75 | 20.99 | 41,120 | +0.18(+0.86%) |
Jan 05, 2006 | 20.68 | 20.92 | 20.64 | 20.81 | 82,290 | -0.04(-0.19%) |
Jan 04, 2006 | 20.48 | 20.88 | 20.30 | 20.85 | 78,576 | +0.27(+1.32%) |
Jan 03, 2006 | 20.61 | 20.83 | 20.18 | 20.58 | 124,349 | +0.24(+1.18%) |
Dec 30, 2005 | 20.56 | 20.56 | 20.14 | 20.34 | 89,810 | -0.30(-1.46%) |
Dec 29, 2005 | 21.10 | 21.10 | 20.64 | 20.64 | 48,901 | -0.45(-2.13%) |
Dec 28, 2005 | 20.75 | 21.13 | 20.66 | 21.09 | 99,426 | +0.40(+1.95%) |
Dec 27, 2005 | 21.11 | 21.36 | 20.69 | 20.69 | 57,848 | -0.53(-2.48%) |
Dec 23, 2005 | 21.17 | 21.26 | 21.13 | 21.21 | 22,578 | -0.06(-0.29%) |
Dec 22, 2005 | 21.13 | 21.30 | 21.13 | 21.27 | 88,501 | +0.05(+0.26%) |
Dec 21, 2005 | 21.11 | 21.27 | 21.10 | 21.22 | 76,338 | -0.02(-0.07%) |
Dec 20, 2005 | 21.20 | 21.49 | 21.10 | 21.24 | 88,982 | -0.02(-0.11%) |
Dec 19, 2005 | 21.30 | 21.47 | 21.18 | 21.26 | 144,974 | -0.05(-0.22%) |
Dec 16, 2005 | 21.51 | 21.60 | 21.29 | 21.30 | 214,282 | -0.15(-0.72%) |
Dec 15, 2005 | 21.36 | 21.49 | 21.14 | 21.46 | 97,218 | -0.07(-0.32%) |
Dec 14, 2005 | 21.57 | 21.61 | 21.34 | 21.53 | 69,238 | -0.05(-0.25%) |
Dec 13, 2005 | 21.38 | 21.64 | 21.18 | 21.58 | 49,143 | +0.06(+0.29%) |
Dec 12, 2005 | 21.67 | 21.70 | 21.41 | 21.52 | 45,375 | +0.00(+0.00%) |
Dec 09, 2005 | 21.68 | 21.70 | 21.34 | 21.52 | 82,853 | -0.08(-0.36%) |
Dec 08, 2005 | 21.24 | 21.70 | 21.24 | 21.60 | 51,171 | +0.25(+1.16%) |
Dec 07, 2005 | 21.91 | 22.20 | 21.33 | 21.35 | 65,615 | -0.70(-3.16%) |
Dec 06, 2005 | 21.98 | 22.30 | 21.52 | 22.05 | 148,888 | +0.28(+1.28%) |
Dec 05, 2005 | 21.81 | 22.13 | 21.68 | 21.77 | 30,891 | -0.19(-0.88%) |
Dec 02, 2005 | 22.03 | 22.14 | 21.68 | 21.96 | 41,859 | -0.08(-0.35%) |
Dec 01, 2005 | 21.38 | 22.22 | 21.37 | 22.04 | 73,796 | +0.77(+3.60%) |
Nov 30, 2005 | 20.86 | 21.37 | 20.72 | 21.27 | 173,291 | +0.43(+2.04%) |
Nov 29, 2005 | 20.73 | 21.18 | 20.69 | 20.85 | 46,188 | +0.19(+0.94%) |
Nov 28, 2005 | 21.30 | 21.35 | 20.60 | 20.65 | 157,405 | -0.71(-3.33%) |
Nov 25, 2005 | 21.60 | 21.60 | 21.37 | 21.37 | 13,453 | -0.18(-0.83%) |
Nov 23, 2005 | 21.76 | 21.76 | 21.46 | 21.54 | 63,942 | -0.26(-1.21%) |
Nov 22, 2005 | 21.76 | 21.92 | 21.40 | 21.81 | 127,810 | -0.10(-0.46%) |
Nov 21, 2005 | 21.99 | 22.13 | 21.84 | 21.91 | 60,240 | -0.09(-0.39%) |
Nov 18, 2005 | 22.17 | 22.17 | 21.85 | 21.99 | 38,691 | +0.12(+0.53%) |
Nov 17, 2005 | 21.79 | 22.06 | 21.74 | 21.88 | 52,507 | +0.18(+0.82%) |
Nov 16, 2005 | 21.84 | 21.99 | 21.44 | 21.70 | 44,734 | -0.15(-0.67%) |
Nov 15, 2005 | 21.84 | 22.07 | 21.56 | 21.85 | 44,639 | -0.11(-0.49%) |
Nov 14, 2005 | 21.99 | 22.22 | 21.88 | 21.96 | 48,283 | +0.10(+0.46%) |
Nov 11, 2005 | 21.65 | 22.06 | 21.65 | 21.85 | 63,900 | +0.02(+0.07%) |
Nov 10, 2005 | 21.75 | 22.06 | 21.63 | 21.84 | 87,625 | +0.11(+0.50%) |
Nov 09, 2005 | 21.80 | 22.02 | 21.52 | 21.73 | 114,394 | +0.14(+0.65%) |
Nov 08, 2005 | 22.03 | 22.03 | 21.06 | 21.59 | 119,887 | +0.29(+1.34%) |
Nov 07, 2005 | 21.47 | 21.47 | 21.11 | 21.30 | 102,231 | -0.04(-0.18%) |
Nov 04, 2005 | 21.10 | 21.35 | 21.09 | 21.34 | 71,411 | +0.11(+0.51%) |
Nov 03, 2005 | 21.50 | 21.62 | 21.18 | 21.24 | 47,119 | -0.15(-0.72%) |
Nov 02, 2005 | 20.87 | 21.39 | 20.77 | 21.39 | 93,249 | +0.49(+2.33%) |