Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.20 | 21.26 | 21.04 | 21.13 | 803,768 | -0.19(-0.88%) |
Jan 30, 2006 | 21.16 | 21.36 | 21.07 | 21.32 | 902,058 | +0.10(+0.46%) |
Jan 27, 2006 | 20.95 | 21.41 | 20.86 | 21.22 | 1,577,633 | -0.49(-2.25%) |
Jan 26, 2006 | 21.44 | 21.71 | 21.24 | 21.71 | 737,594 | +0.58(+2.73%) |
Jan 25, 2006 | 21.52 | 21.52 | 20.89 | 21.13 | 1,234,585 | -0.36(-1.66%) |
Jan 24, 2006 | 21.13 | 21.49 | 21.11 | 21.49 | 470,964 | +0.35(+1.67%) |
Jan 23, 2006 | 20.89 | 21.15 | 20.89 | 21.13 | 496,990 | +0.22(+1.05%) |
Jan 20, 2006 | 21.22 | 21.22 | 20.82 | 20.91 | 745,901 | -0.28(-1.31%) |
Jan 19, 2006 | 20.97 | 21.35 | 20.88 | 21.19 | 742,578 | +0.24(+1.16%) |
Jan 18, 2006 | 20.98 | 21.04 | 20.86 | 20.95 | 808,751 | -0.11(-0.53%) |
Jan 17, 2006 | 20.95 | 21.07 | 20.83 | 21.06 | 750,054 | +0.04(+0.17%) |
Jan 13, 2006 | 20.95 | 21.06 | 20.93 | 21.02 | 568,978 | +0.06(+0.28%) |
Jan 12, 2006 | 20.91 | 21.03 | 20.83 | 20.97 | 997,026 | +0.01(+0.03%) |
Jan 11, 2006 | 21.10 | 21.14 | 20.67 | 20.96 | 878,524 | -0.14(-0.68%) |
Jan 10, 2006 | 20.24 | 21.31 | 20.23 | 21.10 | 1,815,192 | +0.81(+3.97%) |
Jan 09, 2006 | 19.99 | 20.33 | 19.99 | 20.30 | 859,143 | +0.29(+1.46%) |
Jan 06, 2006 | 19.92 | 20.12 | 19.83 | 20.01 | 965,463 | +0.18(+0.89%) |
Jan 05, 2006 | 19.79 | 20.01 | 19.68 | 19.83 | 1,255,628 | +0.03(+0.16%) |
Jan 04, 2006 | 19.77 | 19.93 | 19.42 | 19.80 | 1,959,444 | +0.89(+4.72%) |
Jan 03, 2006 | 18.52 | 18.94 | 18.17 | 18.90 | 919,778 | +0.47(+2.55%) |
Dec 30, 2005 | 18.53 | 18.53 | 18.32 | 18.43 | 717,936 | -0.24(-1.28%) |
Dec 29, 2005 | 18.67 | 18.85 | 18.49 | 18.67 | 496,436 | -0.03(-0.15%) |
Dec 28, 2005 | 18.67 | 18.83 | 18.49 | 18.70 | 507,788 | +0.00(+0.00%) |
Dec 27, 2005 | 18.96 | 19.06 | 18.68 | 18.70 | 440,231 | -0.22(-1.16%) |
Dec 23, 2005 | 18.98 | 19.11 | 18.90 | 18.92 | 299,855 | -0.08(-0.40%) |
Dec 22, 2005 | 18.61 | 19.00 | 18.61 | 19.00 | 1,448,332 | +0.37(+2.00%) |
Dec 21, 2005 | 18.53 | 18.76 | 18.45 | 18.63 | 714,337 | +0.17(+0.92%) |
Dec 20, 2005 | 18.28 | 18.53 | 18.25 | 18.46 | 774,419 | +0.10(+0.57%) |
Dec 19, 2005 | 19.00 | 19.00 | 18.31 | 18.35 | 1,035,789 | -0.49(-2.61%) |
Dec 16, 2005 | 18.73 | 19.10 | 18.72 | 18.84 | 971,831 | +0.14(+0.75%) |
Dec 15, 2005 | 19.02 | 19.08 | 18.66 | 18.70 | 765,282 | -0.27(-1.41%) |
Dec 14, 2005 | 18.72 | 19.18 | 18.70 | 18.97 | 737,041 | +0.25(+1.35%) |
Dec 13, 2005 | 18.62 | 18.80 | 18.48 | 18.72 | 864,403 | +0.09(+0.50%) |
Dec 12, 2005 | 18.93 | 18.95 | 18.60 | 18.62 | 766,666 | -0.28(-1.47%) |
Dec 09, 2005 | 18.69 | 18.91 | 18.64 | 18.90 | 584,759 | +0.20(+1.08%) |
Dec 08, 2005 | 18.91 | 18.97 | 18.49 | 18.70 | 1,669,279 | -0.21(-1.13%) |
Dec 07, 2005 | 18.85 | 19.00 | 18.59 | 18.91 | 2,264,283 | -0.58(-2.96%) |
Dec 06, 2005 | 19.64 | 19.64 | 19.43 | 19.49 | 695,786 | -0.12(-0.63%) |
Dec 05, 2005 | 19.66 | 19.71 | 19.48 | 19.61 | 586,698 | -0.16(-0.82%) |
Dec 02, 2005 | 19.94 | 19.94 | 19.61 | 19.77 | 795,461 | -0.22(-1.10%) |
Dec 01, 2005 | 19.85 | 20.04 | 19.85 | 19.99 | 988,443 | +0.21(+1.04%) |
Nov 30, 2005 | 19.68 | 19.86 | 19.58 | 19.79 | 650,379 | +0.15(+0.77%) |
Nov 29, 2005 | 19.68 | 19.79 | 19.50 | 19.64 | 508,619 | +0.03(+0.17%) |
Nov 28, 2005 | 19.98 | 19.98 | 19.60 | 19.60 | 958,818 | -0.34(-1.68%) |
Nov 25, 2005 | 19.99 | 20.01 | 19.90 | 19.94 | 178,307 | -0.07(-0.34%) |
Nov 23, 2005 | 19.92 | 20.09 | 19.88 | 20.01 | 523,847 | +0.01(+0.07%) |
Nov 22, 2005 | 19.86 | 20.04 | 19.68 | 19.99 | 605,525 | +0.03(+0.13%) |
Nov 21, 2005 | 19.56 | 19.98 | 19.39 | 19.97 | 603,864 | +0.30(+1.52%) |
Nov 18, 2005 | 19.65 | 19.79 | 19.50 | 19.67 | 407,283 | +0.12(+0.63%) |
Nov 17, 2005 | 19.43 | 19.61 | 19.41 | 19.55 | 1,025,268 | +0.19(+0.99%) |
Nov 16, 2005 | 19.46 | 19.50 | 19.16 | 19.36 | 502,251 | -0.07(-0.35%) |
Nov 15, 2005 | 19.49 | 19.50 | 19.12 | 19.42 | 784,663 | -0.10(-0.50%) |
Nov 14, 2005 | 19.47 | 19.52 | 19.29 | 19.52 | 424,172 | -0.04(-0.20%) |
Nov 11, 2005 | 19.42 | 19.59 | 19.35 | 19.56 | 297,363 | +0.05(+0.26%) |
Nov 10, 2005 | 18.98 | 19.62 | 18.97 | 19.51 | 637,089 | +0.19(+0.97%) |
Nov 09, 2005 | 19.25 | 19.41 | 19.07 | 19.32 | 626,291 | +0.06(+0.30%) |
Nov 08, 2005 | 19.23 | 19.39 | 19.07 | 19.27 | 824,256 | +0.02(+0.11%) |
Nov 07, 2005 | 19.10 | 19.28 | 18.89 | 19.24 | 808,198 | +0.08(+0.41%) |
Nov 04, 2005 | 19.19 | 19.38 | 18.99 | 19.16 | 891,814 | -0.12(-0.62%) |
Nov 03, 2005 | 19.33 | 19.46 | 19.16 | 19.28 | 1,172,565 | -0.06(-0.30%) |
Nov 02, 2005 | 18.51 | 19.38 | 18.51 | 19.34 | 1,493,186 | +0.83(+4.51%) |