Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.09 | 23.09 | 22.58 | 22.64 | 21,568,278 | -0.57(-2.45%) |
Jan 30, 2006 | 22.64 | 23.40 | 22.64 | 23.21 | 22,937,832 | +0.58(+2.58%) |
Jan 27, 2006 | 22.09 | 22.70 | 22.04 | 22.62 | 23,001,734 | +0.54(+2.44%) |
Jan 26, 2006 | 21.36 | 22.11 | 20.98 | 22.08 | 19,784,340 | +0.65(+3.02%) |
Jan 25, 2006 | 22.16 | 22.16 | 21.14 | 21.44 | 26,073,588 | -0.51(-2.34%) |
Jan 24, 2006 | 22.25 | 22.25 | 21.88 | 21.95 | 26,733,450 | -0.43(-1.91%) |
Jan 23, 2006 | 21.84 | 22.53 | 21.52 | 22.38 | 30,297,666 | +0.67(+3.07%) |
Jan 20, 2006 | 20.84 | 21.75 | 20.80 | 21.71 | 46,731,456 | +1.31(+6.42%) |
Jan 19, 2006 | 19.38 | 20.49 | 19.20 | 20.40 | 26,683,060 | +1.02(+5.28%) |
Jan 18, 2006 | 19.43 | 19.43 | 19.10 | 19.38 | 15,043,688 | +0.11(+0.56%) |
Jan 17, 2006 | 19.40 | 19.49 | 19.27 | 19.27 | 12,453,220 | +0.22(+1.14%) |
Jan 13, 2006 | 18.72 | 19.15 | 18.69 | 19.05 | 11,428,800 | +0.33(+1.77%) |
Jan 12, 2006 | 19.11 | 19.27 | 18.66 | 18.72 | 16,360,880 | -0.33(-1.72%) |
Jan 11, 2006 | 19.03 | 19.22 | 18.60 | 19.05 | 14,125,398 | +0.02(+0.08%) |
Jan 10, 2006 | 18.96 | 19.41 | 18.84 | 19.03 | 15,575,182 | +0.21(+1.09%) |
Jan 09, 2006 | 19.06 | 19.16 | 18.73 | 18.83 | 12,159,041 | -0.26(-1.38%) |
Jan 06, 2006 | 18.65 | 19.09 | 18.60 | 19.09 | 12,119,348 | +0.58(+3.15%) |
Jan 05, 2006 | 18.60 | 18.69 | 18.28 | 18.51 | 20,767,660 | -0.10(-0.52%) |
Jan 04, 2006 | 18.36 | 18.65 | 18.18 | 18.60 | 18,093,020 | +0.25(+1.34%) |
Jan 03, 2006 | 17.56 | 18.36 | 17.48 | 18.36 | 18,050,230 | +1.10(+6.39%) |
Dec 30, 2005 | 17.15 | 17.49 | 17.01 | 17.26 | 7,311,696 | +0.04(+0.26%) |
Dec 29, 2005 | 17.43 | 17.57 | 17.19 | 17.21 | 8,580,749 | -0.25(-1.44%) |
Dec 28, 2005 | 17.29 | 17.62 | 17.25 | 17.46 | 8,907,866 | +0.22(+1.26%) |
Dec 27, 2005 | 17.58 | 17.63 | 17.02 | 17.25 | 11,674,278 | -0.54(-3.05%) |
Dec 23, 2005 | 17.52 | 17.82 | 17.37 | 17.79 | 6,695,186 | +0.11(+0.62%) |
Dec 22, 2005 | 17.85 | 17.86 | 17.56 | 17.68 | 7,877,815 | -0.07(-0.42%) |
Dec 21, 2005 | 17.66 | 17.82 | 17.63 | 17.75 | 8,343,154 | +0.14(+0.80%) |
Dec 20, 2005 | 17.40 | 17.76 | 17.40 | 17.61 | 8,762,606 | +0.21(+1.24%) |
Dec 19, 2005 | 17.75 | 17.80 | 17.35 | 17.40 | 14,051,924 | -0.35(-1.97%) |
Dec 16, 2005 | 17.97 | 18.06 | 17.73 | 17.75 | 13,629,375 | -0.22(-1.21%) |
Dec 15, 2005 | 18.27 | 18.25 | 17.81 | 17.96 | 13,039,046 | -0.31(-1.69%) |
Dec 14, 2005 | 17.78 | 18.29 | 17.74 | 18.27 | 15,919,189 | +0.49(+2.78%) |
Dec 13, 2005 | 17.90 | 18.27 | 17.76 | 17.78 | 14,257,146 | -0.07(-0.41%) |
Dec 12, 2005 | 17.81 | 17.89 | 17.60 | 17.85 | 8,751,345 | +0.12(+0.68%) |
Dec 09, 2005 | 17.72 | 17.81 | 17.49 | 17.73 | 12,296,982 | -0.15(-0.81%) |
Dec 08, 2005 | 17.45 | 17.92 | 17.41 | 17.88 | 15,359,826 | +0.57(+3.29%) |
Dec 07, 2005 | 17.50 | 17.56 | 17.13 | 17.31 | 15,634,299 | -0.14(-0.80%) |
Dec 06, 2005 | 17.37 | 17.68 | 17.29 | 17.45 | 11,605,027 | -0.00(-0.01%) |
Dec 05, 2005 | 17.65 | 17.71 | 17.33 | 17.45 | 11,460,048 | -0.13(-0.76%) |
Dec 02, 2005 | 17.47 | 17.68 | 17.33 | 17.58 | 13,014,554 | +0.18(+1.06%) |
Dec 01, 2005 | 17.15 | 17.43 | 16.94 | 17.40 | 13,896,529 | +0.39(+2.32%) |
Nov 30, 2005 | 16.90 | 17.22 | 16.76 | 17.00 | 12,340,334 | +0.23(+1.36%) |
Nov 29, 2005 | 16.71 | 16.95 | 16.62 | 16.78 | 13,486,649 | +0.11(+0.68%) |
Nov 28, 2005 | 17.10 | 17.15 | 16.66 | 16.66 | 13,654,711 | -0.57(-3.32%) |
Nov 25, 2005 | 17.26 | 17.33 | 17.12 | 17.23 | 3,216,268 | -0.04(-0.23%) |
Nov 23, 2005 | 17.14 | 17.51 | 16.88 | 17.27 | 14,131,028 | -0.07(-0.39%) |
Nov 22, 2005 | 17.05 | 17.41 | 16.94 | 17.34 | 16,057,130 | +0.25(+1.47%) |
Nov 21, 2005 | 16.91 | 17.09 | 16.84 | 17.09 | 15,170,932 | +0.21(+1.23%) |
Nov 18, 2005 | 16.94 | 16.94 | 16.70 | 16.88 | 13,704,539 | -0.01(-0.08%) |
Nov 17, 2005 | 16.94 | 16.98 | 16.65 | 16.90 | 15,601,926 | +0.05(+0.28%) |
Nov 16, 2005 | 16.59 | 16.92 | 16.57 | 16.85 | 18,469,120 | +0.33(+2.00%) |
Nov 15, 2005 | 16.64 | 17.06 | 16.47 | 16.52 | 21,491,426 | -0.14(-0.83%) |
Nov 14, 2005 | 16.40 | 16.71 | 16.39 | 16.66 | 15,936,924 | +0.31(+1.89%) |
Nov 11, 2005 | 16.12 | 16.45 | 16.01 | 16.35 | 13,207,952 | +0.18(+1.14%) |
Nov 10, 2005 | 16.42 | 16.48 | 16.08 | 16.16 | 28,587,484 | -0.36(-2.16%) |
Nov 09, 2005 | 16.54 | 16.86 | 16.38 | 16.52 | 20,301,758 | -0.02(-0.10%) |
Nov 08, 2005 | 16.36 | 16.74 | 16.29 | 16.54 | 13,364,473 | +0.05(+0.28%) |
Nov 07, 2005 | 16.38 | 16.61 | 16.27 | 16.49 | 17,987,172 | +0.11(+0.69%) |
Nov 04, 2005 | 16.81 | 16.81 | 16.31 | 16.38 | 21,497,056 | -0.44(-2.59%) |
Nov 03, 2005 | 16.66 | 17.02 | 16.66 | 16.81 | 21,964,366 | +0.16(+0.97%) |
Nov 02, 2005 | 16.10 | 16.71 | 16.07 | 16.65 | 20,601,568 | +0.50(+3.12%) |