Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.66 | 23.12 | 22.54 | 23.06 | 2,708,620 | +0.36(+1.61%) |
Jan 30, 2006 | 22.36 | 22.94 | 22.33 | 22.69 | 2,649,146 | +0.41(+1.82%) |
Jan 27, 2006 | 21.64 | 22.36 | 21.84 | 22.29 | 3,754,685 | +0.64(+2.98%) |
Jan 26, 2006 | 21.26 | 21.73 | 20.45 | 21.64 | 4,218,923 | +0.74(+3.55%) |
Jan 25, 2006 | 21.51 | 21.51 | 20.52 | 20.90 | 2,414,648 | -0.51(-2.39%) |
Jan 24, 2006 | 21.37 | 21.65 | 21.25 | 21.41 | 1,644,544 | -0.13(-0.60%) |
Jan 23, 2006 | 21.19 | 21.76 | 21.00 | 21.54 | 1,674,111 | +0.34(+1.58%) |
Jan 20, 2006 | 21.20 | 21.58 | 20.82 | 21.21 | 1,829,423 | +0.12(+0.57%) |
Jan 19, 2006 | 20.39 | 21.12 | 20.30 | 21.09 | 2,873,789 | +0.47(+2.30%) |
Jan 18, 2006 | 21.11 | 21.16 | 20.51 | 20.61 | 2,401,734 | -0.66(-3.09%) |
Jan 17, 2006 | 20.98 | 21.36 | 20.91 | 21.27 | 2,250,840 | +0.62(+2.99%) |
Jan 13, 2006 | 20.19 | 20.79 | 20.19 | 20.65 | 1,400,190 | +0.33(+1.62%) |
Jan 12, 2006 | 20.35 | 20.72 | 20.26 | 20.32 | 2,400,714 | +0.05(+0.23%) |
Jan 11, 2006 | 20.38 | 20.53 | 20.09 | 20.27 | 1,950,750 | -0.12(-0.58%) |
Jan 10, 2006 | 19.71 | 20.39 | 19.71 | 20.39 | 2,212,776 | +0.68(+3.43%) |
Jan 09, 2006 | 19.49 | 19.71 | 19.18 | 19.71 | 2,131,552 | +0.18(+0.90%) |
Jan 06, 2006 | 19.20 | 19.59 | 19.17 | 19.54 | 1,330,860 | +0.53(+2.79%) |
Jan 05, 2006 | 19.45 | 19.59 | 18.69 | 19.01 | 2,159,759 | -0.51(-2.64%) |
Jan 04, 2006 | 19.08 | 19.64 | 18.95 | 19.52 | 2,911,512 | +0.29(+1.53%) |
Jan 03, 2006 | 18.41 | 19.29 | 18.40 | 19.23 | 2,522,382 | +1.01(+5.56%) |
Dec 30, 2005 | 17.86 | 18.44 | 17.80 | 18.22 | 908,084 | +0.17(+0.95%) |
Dec 29, 2005 | 18.24 | 18.45 | 18.03 | 18.05 | 1,445,050 | -0.26(-1.40%) |
Dec 28, 2005 | 17.98 | 18.42 | 17.88 | 18.30 | 1,010,720 | +0.41(+2.29%) |
Dec 27, 2005 | 18.27 | 18.27 | 17.71 | 17.89 | 1,907,249 | -0.54(-2.95%) |
Dec 23, 2005 | 18.21 | 18.46 | 17.96 | 18.44 | 831,278 | +0.04(+0.19%) |
Dec 22, 2005 | 18.67 | 18.67 | 18.29 | 18.40 | 1,211,572 | -0.12(-0.64%) |
Dec 21, 2005 | 18.54 | 18.80 | 18.41 | 18.52 | 832,297 | +0.01(+0.03%) |
Dec 20, 2005 | 18.16 | 18.68 | 18.14 | 18.51 | 1,178,606 | +0.41(+2.26%) |
Dec 19, 2005 | 18.32 | 18.56 | 18.04 | 18.10 | 1,486,512 | -0.21(-1.13%) |
Dec 16, 2005 | 18.92 | 18.92 | 18.31 | 18.31 | 1,297,215 | -0.57(-3.04%) |
Dec 15, 2005 | 19.03 | 19.07 | 18.59 | 18.88 | 1,005,282 | -0.14(-0.76%) |
Dec 14, 2005 | 18.76 | 19.10 | 18.76 | 19.03 | 956,683 | +0.20(+1.08%) |
Dec 13, 2005 | 19.08 | 19.31 | 18.81 | 18.83 | 1,837,580 | -0.23(-1.19%) |
Dec 12, 2005 | 18.67 | 19.05 | 18.64 | 19.05 | 1,737,323 | +0.38(+2.05%) |
Dec 09, 2005 | 18.76 | 18.78 | 18.43 | 18.67 | 1,715,573 | -0.11(-0.60%) |
Dec 08, 2005 | 18.04 | 18.79 | 17.95 | 18.78 | 2,813,295 | +0.92(+5.14%) |
Dec 07, 2005 | 18.17 | 18.24 | 17.80 | 17.86 | 1,479,376 | -0.07(-0.38%) |
Dec 06, 2005 | 17.82 | 18.20 | 17.80 | 17.93 | 1,814,130 | +0.06(+0.35%) |
Dec 05, 2005 | 17.74 | 17.92 | 17.67 | 17.87 | 1,913,027 | +0.34(+1.96%) |
Dec 02, 2005 | 18.10 | 18.10 | 17.32 | 17.53 | 1,996,630 | -0.04(-0.25%) |
Dec 01, 2005 | 17.07 | 17.57 | 17.07 | 17.57 | 1,880,741 | +0.50(+2.91%) |
Nov 30, 2005 | 16.87 | 17.17 | 16.69 | 17.07 | 2,008,525 | +0.41(+2.47%) |
Nov 29, 2005 | 16.57 | 16.88 | 16.52 | 16.66 | 1,956,528 | +0.23(+1.42%) |
Nov 28, 2005 | 17.02 | 17.03 | 16.40 | 16.43 | 1,696,881 | -0.73(-4.27%) |
Nov 25, 2005 | 17.18 | 17.23 | 16.97 | 17.16 | 611,733 | -0.06(-0.36%) |
Nov 23, 2005 | 17.12 | 17.43 | 16.92 | 17.22 | 1,701,299 | +0.03(+0.19%) |
Nov 22, 2005 | 17.07 | 17.23 | 16.96 | 17.19 | 1,638,426 | +0.31(+1.83%) |
Nov 21, 2005 | 16.26 | 16.88 | 16.19 | 16.88 | 1,881,081 | +0.69(+4.29%) |
Nov 18, 2005 | 16.18 | 16.24 | 15.97 | 16.19 | 3,147,709 | -0.02(-0.11%) |
Nov 17, 2005 | 16.07 | 16.44 | 15.97 | 16.20 | 3,729,876 | +0.14(+0.84%) |
Nov 16, 2005 | 15.90 | 16.07 | 15.18 | 16.07 | 3,557,571 | +0.17(+1.09%) |
Nov 15, 2005 | 15.90 | 16.20 | 15.77 | 15.90 | 2,116,258 | -0.02(-0.13%) |
Nov 14, 2005 | 15.98 | 16.10 | 15.67 | 15.92 | 1,448,449 | +0.09(+0.56%) |
Nov 11, 2005 | 15.64 | 15.90 | 15.48 | 15.83 | 1,209,193 | +0.16(+1.03%) |
Nov 10, 2005 | 16.22 | 16.22 | 15.54 | 15.67 | 2,098,586 | -0.61(-3.74%) |
Nov 09, 2005 | 16.33 | 16.90 | 16.07 | 16.27 | 2,588,313 | -0.01(-0.09%) |
Nov 08, 2005 | 16.12 | 16.51 | 15.96 | 16.29 | 1,655,759 | +0.13(+0.80%) |
Nov 07, 2005 | 16.30 | 16.33 | 15.83 | 16.16 | 2,175,732 | -0.14(-0.85%) |
Nov 04, 2005 | 16.96 | 16.98 | 16.22 | 16.30 | 2,127,813 | -0.66(-3.90%) |
Nov 03, 2005 | 17.05 | 17.19 | 16.76 | 16.96 | 1,968,083 | +0.04(+0.26%) |
Nov 02, 2005 | 16.45 | 16.95 | 16.42 | 16.92 | 1,544,967 | +0.33(+2.00%) |