Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.74 | 22.81 | 22.61 | 22.78 | 3,343,908 | +0.09(+0.41%) |
Jan 30, 2006 | 22.74 | 22.76 | 22.38 | 22.69 | 2,296,390 | -0.08(-0.37%) |
Jan 27, 2006 | 22.84 | 22.91 | 22.66 | 22.78 | 2,555,724 | +0.05(+0.20%) |
Jan 26, 2006 | 22.70 | 22.84 | 22.59 | 22.73 | 2,980,372 | +0.13(+0.56%) |
Jan 25, 2006 | 22.59 | 22.77 | 22.48 | 22.60 | 1,915,878 | +0.11(+0.49%) |
Jan 24, 2006 | 22.45 | 22.59 | 22.40 | 22.49 | 2,497,746 | +0.20(+0.89%) |
Jan 23, 2006 | 21.82 | 22.45 | 21.82 | 22.29 | 3,536,645 | +0.46(+2.10%) |
Jan 20, 2006 | 22.29 | 22.29 | 21.75 | 21.83 | 3,318,314 | -0.40(-1.81%) |
Jan 19, 2006 | 22.45 | 22.57 | 22.24 | 22.24 | 2,345,228 | +0.17(+0.78%) |
Jan 18, 2006 | 22.25 | 22.36 | 21.98 | 22.06 | 2,099,736 | -0.18(-0.83%) |
Jan 17, 2006 | 22.23 | 22.38 | 22.23 | 22.25 | 2,452,826 | -0.14(-0.63%) |
Jan 13, 2006 | 22.68 | 22.72 | 22.37 | 22.39 | 2,598,293 | +0.00(+0.00%) |
Jan 12, 2006 | 22.78 | 22.78 | 22.26 | 22.39 | 3,144,903 | -0.36(-1.58%) |
Jan 11, 2006 | 22.76 | 22.80 | 22.55 | 22.75 | 2,233,189 | -0.10(-0.45%) |
Jan 10, 2006 | 22.97 | 22.97 | 22.78 | 22.85 | 2,796,253 | -0.22(-0.95%) |
Jan 09, 2006 | 22.88 | 23.07 | 22.82 | 23.07 | 4,825,476 | +0.21(+0.92%) |
Jan 06, 2006 | 22.73 | 22.86 | 22.63 | 22.86 | 3,382,560 | +0.27(+1.20%) |
Jan 05, 2006 | 22.53 | 22.69 | 22.48 | 22.59 | 3,270,261 | +0.07(+0.31%) |
Jan 04, 2006 | 22.21 | 22.54 | 22.17 | 22.52 | 3,290,892 | +0.31(+1.40%) |
Jan 03, 2006 | 22.29 | 22.30 | 21.78 | 22.21 | 2,702,235 | +0.04(+0.17%) |
Dec 30, 2005 | 22.16 | 22.21 | 22.04 | 22.17 | 1,997,883 | +0.01(+0.03%) |
Dec 29, 2005 | 22.15 | 22.27 | 22.11 | 22.16 | 1,442,132 | +0.04(+0.17%) |
Dec 28, 2005 | 22.12 | 22.22 | 22.01 | 22.12 | 1,103,145 | +0.01(+0.03%) |
Dec 27, 2005 | 22.28 | 22.42 | 22.09 | 22.12 | 1,502,721 | -0.08(-0.38%) |
Dec 23, 2005 | 22.25 | 22.27 | 22.10 | 22.20 | 1,312,335 | +0.09(+0.42%) |
Dec 22, 2005 | 21.86 | 22.24 | 21.86 | 22.11 | 2,197,149 | +0.25(+1.16%) |
Dec 21, 2005 | 21.91 | 22.03 | 21.80 | 21.86 | 2,357,502 | +0.09(+0.40%) |
Dec 20, 2005 | 21.91 | 22.07 | 21.74 | 21.77 | 2,083,022 | -0.11(-0.52%) |
Dec 19, 2005 | 21.70 | 22.07 | 21.71 | 21.88 | 3,719,458 | +0.18(+0.85%) |
Dec 16, 2005 | 21.68 | 21.83 | 21.62 | 21.70 | 3,780,047 | +0.02(+0.09%) |
Dec 15, 2005 | 21.78 | 21.78 | 21.48 | 21.68 | 2,706,152 | -0.10(-0.44%) |
Dec 14, 2005 | 21.87 | 22.01 | 21.55 | 21.78 | 4,266,591 | -0.35(-1.59%) |
Dec 13, 2005 | 22.15 | 22.26 | 22.00 | 22.13 | 3,571,380 | -0.02(-0.10%) |
Dec 12, 2005 | 22.33 | 22.36 | 21.92 | 22.15 | 4,409,968 | -0.18(-0.82%) |
Dec 09, 2005 | 22.78 | 22.79 | 22.32 | 22.33 | 2,996,825 | -0.39(-1.74%) |
Dec 08, 2005 | 22.91 | 22.96 | 22.67 | 22.73 | 1,424,895 | -0.15(-0.65%) |
Dec 07, 2005 | 23.16 | 23.16 | 22.79 | 22.88 | 1,339,757 | -0.20(-0.86%) |
Dec 06, 2005 | 23.17 | 23.29 | 23.07 | 23.08 | 1,305,022 | +0.05(+0.20%) |
Dec 05, 2005 | 23.20 | 23.27 | 22.97 | 23.03 | 1,739,595 | -0.26(-1.12%) |
Dec 02, 2005 | 23.46 | 23.46 | 23.28 | 23.29 | 1,194,551 | -0.22(-0.93%) |
Dec 01, 2005 | 23.36 | 23.61 | 23.32 | 23.51 | 1,934,160 | +0.26(+1.10%) |
Nov 30, 2005 | 23.57 | 23.66 | 23.25 | 23.25 | 2,270,274 | -0.26(-1.09%) |
Nov 29, 2005 | 23.45 | 23.64 | 23.34 | 23.51 | 2,999,175 | +0.25(+1.09%) |
Nov 28, 2005 | 23.43 | 23.44 | 23.22 | 23.26 | 2,166,332 | -0.18(-0.75%) |
Nov 25, 2005 | 23.58 | 23.71 | 23.39 | 23.43 | 853,736 | -0.21(-0.89%) |
Nov 23, 2005 | 23.67 | 23.80 | 23.57 | 23.64 | 1,230,591 | -0.13(-0.56%) |
Nov 22, 2005 | 23.65 | 23.81 | 23.55 | 23.78 | 2,357,502 | +0.15(+0.62%) |
Nov 21, 2005 | 23.32 | 23.66 | 23.32 | 23.63 | 1,904,126 | +0.31(+1.33%) |
Nov 18, 2005 | 23.38 | 23.38 | 23.12 | 23.32 | 1,509,250 | +0.19(+0.81%) |
Nov 17, 2005 | 22.94 | 23.14 | 22.88 | 23.14 | 1,443,438 | +0.16(+0.68%) |
Nov 16, 2005 | 23.25 | 23.33 | 22.90 | 22.98 | 1,501,677 | -0.22(-0.96%) |
Nov 15, 2005 | 23.13 | 23.33 | 23.15 | 23.20 | 1,611,103 | +0.05(+0.23%) |
Nov 14, 2005 | 22.94 | 23.22 | 22.90 | 23.15 | 1,957,925 | +0.10(+0.42%) |
Nov 11, 2005 | 23.07 | 23.21 | 22.97 | 23.05 | 1,221,712 | -0.02(-0.07%) |
Nov 10, 2005 | 22.65 | 23.24 | 22.47 | 23.07 | 2,062,129 | +0.44(+1.95%) |
Nov 09, 2005 | 22.65 | 22.89 | 22.55 | 22.63 | 1,401,913 | -0.02(-0.07%) |
Nov 08, 2005 | 22.81 | 22.95 | 22.58 | 22.64 | 2,030,006 | -0.34(-1.48%) |
Nov 07, 2005 | 22.90 | 23.10 | 22.82 | 22.98 | 3,160,573 | +0.08(+0.37%) |
Nov 04, 2005 | 23.04 | 23.09 | 22.74 | 22.90 | 1,996,055 | -0.06(-0.27%) |
Nov 03, 2005 | 23.28 | 23.42 | 22.96 | 22.96 | 2,493,567 | -0.23(-0.99%) |
Nov 02, 2005 | 22.93 | 23.28 | 22.85 | 23.19 | 4,152,724 | +0.25(+1.07%) |