Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.17 | 25.52 | 25.09 | 25.18 | 340,759 | +0.01(+0.02%) |
Jan 30, 2006 | 24.83 | 25.26 | 24.74 | 25.17 | 527,304 | +0.04(+0.15%) |
Jan 27, 2006 | 24.84 | 25.36 | 24.84 | 25.13 | 395,235 | +0.59(+2.42%) |
Jan 26, 2006 | 24.26 | 24.59 | 24.22 | 24.54 | 424,009 | +0.75(+3.17%) |
Jan 25, 2006 | 24.19 | 24.26 | 23.76 | 23.79 | 424,979 | +0.16(+0.68%) |
Jan 24, 2006 | 23.76 | 23.83 | 23.53 | 23.62 | 595,682 | -0.47(-1.95%) |
Jan 23, 2006 | 23.79 | 24.25 | 23.66 | 24.10 | 632,538 | +0.46(+1.96%) |
Jan 20, 2006 | 23.36 | 23.72 | 23.36 | 23.63 | 674,082 | +0.09(+0.37%) |
Jan 19, 2006 | 23.35 | 23.62 | 23.07 | 23.54 | 709,969 | +1.49(+6.76%) |
Jan 18, 2006 | 22.21 | 22.36 | 21.93 | 22.05 | 347,225 | -0.02(-0.11%) |
Jan 17, 2006 | 21.91 | 22.23 | 21.78 | 22.08 | 752,321 | -0.47(-2.08%) |
Jan 13, 2006 | 22.09 | 22.61 | 22.09 | 22.55 | 319,259 | +0.37(+1.67%) |
Jan 12, 2006 | 22.72 | 22.72 | 21.88 | 22.18 | 713,202 | -0.94(-4.07%) |
Jan 11, 2006 | 22.89 | 23.24 | 22.56 | 23.12 | 196,728 | +0.24(+1.03%) |
Jan 10, 2006 | 22.78 | 23.03 | 22.65 | 22.88 | 300,993 | -0.19(-0.83%) |
Jan 09, 2006 | 23.01 | 23.13 | 22.89 | 23.07 | 336,233 | -0.20(-0.88%) |
Jan 06, 2006 | 22.98 | 23.46 | 22.90 | 23.28 | 275,937 | +0.35(+1.51%) |
Jan 05, 2006 | 22.70 | 23.07 | 22.61 | 22.93 | 234,878 | -0.15(-0.67%) |
Jan 04, 2006 | 22.74 | 23.17 | 22.65 | 23.09 | 298,568 | -0.19(-0.80%) |
Jan 03, 2006 | 22.49 | 23.37 | 22.49 | 23.27 | 428,374 | +1.22(+5.56%) |
Dec 30, 2005 | 22.05 | 22.07 | 21.70 | 22.05 | 161,650 | -0.08(-0.36%) |
Dec 29, 2005 | 21.87 | 22.20 | 21.82 | 22.13 | 174,744 | +0.31(+1.42%) |
Dec 28, 2005 | 21.54 | 21.90 | 21.53 | 21.82 | 130,128 | +0.49(+2.29%) |
Dec 27, 2005 | 21.99 | 22.02 | 21.09 | 21.33 | 313,925 | -0.66(-3.01%) |
Dec 23, 2005 | 21.90 | 22.05 | 21.59 | 21.99 | 114,448 | +0.00(+0.00%) |
Dec 22, 2005 | 21.71 | 22.07 | 21.63 | 21.99 | 153,891 | +0.53(+2.45%) |
Dec 21, 2005 | 21.63 | 21.69 | 21.40 | 21.47 | 290,162 | -0.04(-0.20%) |
Dec 20, 2005 | 21.78 | 21.79 | 21.40 | 21.51 | 222,916 | -0.37(-1.70%) |
Dec 19, 2005 | 22.25 | 22.27 | 21.68 | 21.88 | 623,163 | +0.44(+2.05%) |
Dec 16, 2005 | 21.69 | 21.74 | 21.28 | 21.44 | 510,977 | +0.04(+0.17%) |
Dec 15, 2005 | 21.70 | 21.90 | 21.40 | 21.40 | 894,736 | +0.26(+1.23%) |
Dec 14, 2005 | 21.45 | 21.47 | 20.94 | 21.14 | 229,058 | -0.32(-1.50%) |
Dec 13, 2005 | 21.44 | 21.58 | 21.34 | 21.47 | 356,277 | +0.27(+1.28%) |
Dec 12, 2005 | 21.06 | 21.22 | 20.82 | 21.19 | 315,218 | +0.85(+4.20%) |
Dec 09, 2005 | 20.81 | 20.81 | 20.29 | 20.34 | 196,728 | -0.32(-1.53%) |
Dec 08, 2005 | 20.43 | 20.74 | 20.23 | 20.66 | 312,955 | +0.25(+1.21%) |
Dec 07, 2005 | 20.53 | 20.75 | 20.34 | 20.41 | 320,068 | +0.19(+0.95%) |
Dec 06, 2005 | 20.29 | 20.51 | 20.17 | 20.22 | 444,539 | -0.15(-0.76%) |
Dec 05, 2005 | 20.29 | 20.60 | 20.17 | 20.37 | 644,177 | -0.11(-0.51%) |
Dec 02, 2005 | 20.45 | 20.66 | 20.35 | 20.48 | 695,905 | -0.41(-1.96%) |
Dec 01, 2005 | 20.17 | 20.99 | 20.00 | 20.88 | 1,075,299 | +0.22(+1.08%) |
Nov 30, 2005 | 20.72 | 20.94 | 20.52 | 20.66 | 609,261 | -0.77(-3.58%) |
Nov 29, 2005 | 21.66 | 21.78 | 21.35 | 21.43 | 164,398 | -0.20(-0.92%) |
Nov 28, 2005 | 22.13 | 22.16 | 21.55 | 21.63 | 372,442 | -0.25(-1.13%) |
Nov 25, 2005 | 21.90 | 21.99 | 21.73 | 21.87 | 163,752 | +0.43(+2.02%) |
Nov 23, 2005 | 21.47 | 21.52 | 21.31 | 21.44 | 232,938 | -0.29(-1.34%) |
Nov 22, 2005 | 21.45 | 21.80 | 21.24 | 21.73 | 800,008 | +0.10(+0.46%) |
Nov 21, 2005 | 21.39 | 21.71 | 21.22 | 21.63 | 375,352 | +0.25(+1.16%) |
Nov 18, 2005 | 21.43 | 21.46 | 21.00 | 21.39 | 696,390 | +0.92(+4.50%) |
Nov 17, 2005 | 20.56 | 20.63 | 20.16 | 20.46 | 552,845 | +0.75(+3.83%) |
Nov 16, 2005 | 19.55 | 19.80 | 19.46 | 19.71 | 562,867 | +0.13(+0.66%) |
Nov 15, 2005 | 19.64 | 19.85 | 19.46 | 19.58 | 317,158 | -0.04(-0.22%) |
Nov 14, 2005 | 19.70 | 19.75 | 19.55 | 19.62 | 137,887 | +0.20(+1.02%) |
Nov 11, 2005 | 19.12 | 19.46 | 19.05 | 19.42 | 349,003 | +0.02(+0.10%) |
Nov 10, 2005 | 19.83 | 19.83 | 18.99 | 19.41 | 696,390 | -0.62(-3.09%) |
Nov 09, 2005 | 19.96 | 20.12 | 19.86 | 20.02 | 393,134 | -0.19(-0.92%) |
Nov 08, 2005 | 19.96 | 20.35 | 19.96 | 20.21 | 224,694 | +0.43(+2.16%) |
Nov 07, 2005 | 20.25 | 20.25 | 19.55 | 19.78 | 469,594 | -0.48(-2.35%) |
Nov 04, 2005 | 20.42 | 20.48 | 20.02 | 20.26 | 375,675 | -0.19(-0.94%) |
Nov 03, 2005 | 20.51 | 20.74 | 20.39 | 20.45 | 466,200 | +0.06(+0.27%) |
Nov 02, 2005 | 19.83 | 20.55 | 19.79 | 20.40 | 974,914 | +0.41(+2.07%) |