Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.21 | 22.24 | 21.79 | 22.24 | 21,728 | +0.13(+0.60%) |
Jan 30, 2006 | 22.15 | 22.18 | 22.09 | 22.10 | 9,914 | -0.05(-0.22%) |
Jan 27, 2006 | 22.16 | 22.24 | 22.09 | 22.15 | 11,401 | +0.04(+0.16%) |
Jan 26, 2006 | 22.16 | 22.30 | 22.11 | 22.11 | 13,714 | -0.04(-0.16%) |
Jan 25, 2006 | 22.39 | 22.39 | 22.11 | 22.15 | 12,805 | -0.23(-1.03%) |
Jan 24, 2006 | 22.32 | 22.39 | 22.21 | 22.38 | 7,848 | +0.24(+1.09%) |
Jan 23, 2006 | 22.21 | 22.36 | 22.10 | 22.14 | 17,432 | -0.13(-0.60%) |
Jan 20, 2006 | 22.51 | 22.76 | 22.15 | 22.27 | 35,029 | -0.25(-1.13%) |
Jan 19, 2006 | 22.51 | 22.73 | 22.51 | 22.53 | 5,535 | +0.02(+0.11%) |
Jan 18, 2006 | 22.39 | 22.60 | 22.39 | 22.50 | 10,988 | -0.04(-0.16%) |
Jan 17, 2006 | 22.40 | 22.63 | 22.40 | 22.54 | 9,335 | +0.12(+0.54%) |
Jan 13, 2006 | 21.79 | 22.51 | 21.79 | 22.42 | 13,962 | +0.63(+2.89%) |
Jan 12, 2006 | 22.10 | 22.25 | 21.79 | 21.79 | 26,685 | -0.34(-1.53%) |
Jan 11, 2006 | 22.76 | 22.82 | 22.13 | 22.13 | 12,227 | -0.75(-3.28%) |
Jan 10, 2006 | 22.63 | 22.88 | 22.63 | 22.88 | 4,957 | +0.17(+0.75%) |
Jan 09, 2006 | 22.77 | 23.00 | 22.70 | 22.71 | 8,674 | -0.06(-0.27%) |
Jan 06, 2006 | 22.45 | 22.93 | 22.44 | 22.77 | 8,344 | +0.40(+1.79%) |
Jan 05, 2006 | 22.57 | 22.57 | 22.27 | 22.37 | 11,731 | -0.23(-1.02%) |
Jan 04, 2006 | 22.09 | 22.60 | 22.09 | 22.60 | 16,936 | +0.50(+2.25%) |
Jan 03, 2006 | 22.33 | 22.33 | 22.09 | 22.10 | 19,497 | -0.29(-1.30%) |
Dec 30, 2005 | 22.45 | 22.55 | 22.28 | 22.39 | 13,466 | -0.06(-0.27%) |
Dec 29, 2005 | 22.37 | 22.47 | 22.32 | 22.45 | 7,765 | +0.12(+0.54%) |
Dec 28, 2005 | 22.33 | 22.34 | 22.17 | 22.33 | 7,187 | +0.17(+0.76%) |
Dec 27, 2005 | 22.28 | 22.37 | 22.16 | 22.16 | 11,483 | -0.10(-0.43%) |
Dec 23, 2005 | 22.16 | 22.27 | 22.15 | 22.26 | 2,726 | +0.00(+0.00%) |
Dec 22, 2005 | 22.26 | 22.28 | 22.15 | 22.26 | 5,122 | +0.02(+0.11%) |
Dec 21, 2005 | 22.15 | 22.36 | 22.15 | 22.24 | 5,700 | +0.05(+0.22%) |
Dec 20, 2005 | 22.15 | 22.31 | 22.15 | 22.19 | 5,617 | -0.02(-0.11%) |
Dec 19, 2005 | 22.54 | 22.70 | 22.21 | 22.21 | 8,179 | -0.52(-2.29%) |
Dec 16, 2005 | 22.88 | 23.17 | 22.73 | 22.73 | 8,674 | -0.15(-0.63%) |
Dec 15, 2005 | 23.26 | 23.26 | 22.88 | 22.88 | 7,848 | -0.29(-1.25%) |
Dec 14, 2005 | 23.24 | 23.41 | 23.17 | 23.17 | 5,865 | +0.01(+0.05%) |
Dec 13, 2005 | 22.99 | 23.18 | 22.82 | 23.16 | 9,005 | +0.28(+1.22%) |
Dec 12, 2005 | 22.57 | 22.90 | 22.48 | 22.88 | 36,681 | +0.36(+1.61%) |
Dec 09, 2005 | 22.42 | 22.76 | 22.27 | 22.51 | 27,346 | +0.29(+1.31%) |
Dec 08, 2005 | 21.79 | 22.25 | 21.79 | 22.22 | 9,253 | +0.44(+2.00%) |
Dec 07, 2005 | 21.44 | 21.91 | 21.33 | 21.79 | 63,119 | +0.15(+0.67%) |
Dec 06, 2005 | 22.02 | 22.03 | 21.53 | 21.64 | 14,210 | -0.39(-1.76%) |
Dec 05, 2005 | 21.55 | 22.10 | 21.48 | 22.03 | 22,223 | +0.39(+1.79%) |
Dec 02, 2005 | 21.99 | 21.99 | 21.53 | 21.64 | 15,201 | -0.15(-0.67%) |
Dec 01, 2005 | 21.42 | 21.79 | 21.35 | 21.79 | 13,879 | +0.52(+2.45%) |
Nov 30, 2005 | 21.29 | 21.40 | 21.06 | 21.27 | 9,335 | +0.15(+0.69%) |
Nov 29, 2005 | 21.05 | 21.16 | 20.96 | 21.12 | 5,700 | +0.06(+0.29%) |
Nov 28, 2005 | 20.98 | 21.16 | 20.96 | 21.06 | 15,036 | +0.08(+0.40%) |
Nov 25, 2005 | 20.89 | 20.99 | 20.89 | 20.98 | 2,230 | +0.06(+0.29%) |
Nov 23, 2005 | 21.30 | 21.30 | 20.92 | 20.92 | 9,335 | -0.25(-1.20%) |
Nov 22, 2005 | 21.36 | 21.36 | 21.13 | 21.17 | 10,574 | -0.18(-0.85%) |
Nov 21, 2005 | 21.15 | 21.35 | 21.15 | 21.35 | 8,592 | +0.21(+0.97%) |
Nov 18, 2005 | 20.92 | 21.15 | 20.87 | 21.15 | 7,187 | +0.33(+1.57%) |
Nov 17, 2005 | 20.70 | 20.86 | 20.70 | 20.82 | 21,562 | +0.00(+0.00%) |
Nov 16, 2005 | 21.10 | 21.10 | 20.71 | 20.82 | 20,158 | -0.29(-1.38%) |
Nov 15, 2005 | 21.52 | 21.41 | 21.10 | 21.11 | 10,327 | -0.45(-2.08%) |
Nov 14, 2005 | 21.94 | 21.94 | 21.55 | 21.56 | 4,048 | -0.28(-1.27%) |
Nov 11, 2005 | 21.46 | 21.84 | 21.23 | 21.84 | 11,483 | +0.42(+1.98%) |
Nov 10, 2005 | 21.06 | 21.41 | 21.06 | 21.41 | 12,309 | +0.33(+1.55%) |
Nov 09, 2005 | 21.23 | 21.23 | 21.09 | 21.09 | 6,526 | -0.10(-0.46%) |
Nov 08, 2005 | 21.51 | 21.55 | 21.18 | 21.18 | 5,865 | -0.33(-1.52%) |
Nov 07, 2005 | 21.62 | 21.64 | 21.48 | 21.51 | 3,222 | -0.12(-0.56%) |
Nov 04, 2005 | 21.73 | 21.73 | 21.32 | 21.63 | 6,857 | -0.25(-1.16%) |
Nov 03, 2005 | 22.42 | 22.45 | 21.88 | 21.88 | 9,583 | -0.39(-1.74%) |
Nov 02, 2005 | 21.62 | 22.27 | 21.62 | 22.27 | 18,010 | +0.73(+3.37%) |