Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.44 | 20.44 | 20.06 | 20.30 | 4,656 | -0.26(-1.28%) |
Jan 30, 2006 | 20.67 | 20.67 | 20.36 | 20.56 | 988 | -0.10(-0.47%) |
Jan 27, 2006 | 21.13 | 21.23 | 20.57 | 20.66 | 4,353 | +0.01(+0.05%) |
Jan 26, 2006 | 19.69 | 20.76 | 19.69 | 20.65 | 18,134 | +0.89(+4.49%) |
Jan 25, 2006 | 20.41 | 20.41 | 19.76 | 19.76 | 2,683 | -0.56(-2.74%) |
Jan 24, 2006 | 19.74 | 20.35 | 19.73 | 20.32 | 2,850 | +0.73(+3.73%) |
Jan 23, 2006 | 19.37 | 19.82 | 19.36 | 19.58 | 5,287 | +0.13(+0.65%) |
Jan 20, 2006 | 19.79 | 19.91 | 19.42 | 19.46 | 9,459 | -0.14(-0.70%) |
Jan 19, 2006 | 20.09 | 20.45 | 19.37 | 19.59 | 15,124 | -0.37(-1.86%) |
Jan 18, 2006 | 19.76 | 20.24 | 19.76 | 19.96 | 13,470 | +0.07(+0.34%) |
Jan 17, 2006 | 19.35 | 19.90 | 19.32 | 19.90 | 17,591 | +0.41(+2.10%) |
Jan 13, 2006 | 19.34 | 19.59 | 19.34 | 19.49 | 13,688 | +0.15(+0.76%) |
Jan 12, 2006 | 19.45 | 19.69 | 19.18 | 19.34 | 22,157 | +0.05(+0.25%) |
Jan 11, 2006 | 19.50 | 19.50 | 19.16 | 19.29 | 13,009 | -0.20(-1.00%) |
Jan 10, 2006 | 19.27 | 19.49 | 19.23 | 19.49 | 5,541 | +0.16(+0.81%) |
Jan 09, 2006 | 19.38 | 19.49 | 19.23 | 19.33 | 11,276 | +0.10(+0.51%) |
Jan 06, 2006 | 19.74 | 19.92 | 19.01 | 19.23 | 35,944 | -0.53(-2.66%) |
Jan 05, 2006 | 19.89 | 20.11 | 19.74 | 19.76 | 3,879 | -0.33(-1.65%) |
Jan 04, 2006 | 19.93 | 20.14 | 19.92 | 20.09 | 4,411 | +0.15(+0.73%) |
Jan 03, 2006 | 18.82 | 20.04 | 18.82 | 19.94 | 19,138 | +1.09(+5.79%) |
Dec 30, 2005 | 18.77 | 19.01 | 18.74 | 18.85 | 20,968 | +0.08(+0.42%) |
Dec 29, 2005 | 19.11 | 19.11 | 18.74 | 18.77 | 25,168 | -0.27(-1.43%) |
Dec 28, 2005 | 18.97 | 19.11 | 18.63 | 19.05 | 19,695 | +0.23(+1.24%) |
Dec 27, 2005 | 19.44 | 19.44 | 18.81 | 18.81 | 12,822 | -0.60(-3.11%) |
Dec 23, 2005 | 19.58 | 19.59 | 19.16 | 19.42 | 8,964 | +0.02(+0.10%) |
Dec 22, 2005 | 19.24 | 19.68 | 19.14 | 19.40 | 11,248 | +0.16(+0.81%) |
Dec 21, 2005 | 19.79 | 19.93 | 19.22 | 19.24 | 4,965 | -0.24(-1.25%) |
Dec 20, 2005 | 19.81 | 20.03 | 19.44 | 19.49 | 11,800 | -0.44(-2.20%) |
Dec 19, 2005 | 20.67 | 20.67 | 19.93 | 19.93 | 9,996 | -1.03(-4.93%) |
Dec 16, 2005 | 21.14 | 21.47 | 20.83 | 20.96 | 41,305 | -0.17(-0.78%) |
Dec 15, 2005 | 21.61 | 21.61 | 21.03 | 21.12 | 5,990 | -0.64(-2.96%) |
Dec 14, 2005 | 21.66 | 21.89 | 21.65 | 21.77 | 5,502 | -0.21(-0.98%) |
Dec 13, 2005 | 21.82 | 22.29 | 21.78 | 21.98 | 11,550 | +0.18(+0.80%) |
Dec 12, 2005 | 21.67 | 21.81 | 21.54 | 21.81 | 4,025 | +0.13(+0.58%) |
Dec 09, 2005 | 21.32 | 21.68 | 21.23 | 21.68 | 2,521 | +0.22(+1.04%) |
Dec 08, 2005 | 21.11 | 21.87 | 21.10 | 21.46 | 18,996 | +0.31(+1.48%) |
Dec 07, 2005 | 21.33 | 21.45 | 21.10 | 21.14 | 19,633 | -0.08(-0.37%) |
Dec 06, 2005 | 21.49 | 21.49 | 21.04 | 21.22 | 7,447 | -0.08(-0.37%) |
Dec 05, 2005 | 21.60 | 21.75 | 21.20 | 21.30 | 11,309 | -0.20(-0.95%) |
Dec 02, 2005 | 20.45 | 21.50 | 20.45 | 21.50 | 70,577 | +0.86(+4.15%) |
Dec 01, 2005 | 19.94 | 20.81 | 19.94 | 20.65 | 7,009 | +0.79(+3.98%) |
Nov 30, 2005 | 19.61 | 19.86 | 19.61 | 19.86 | 14,526 | +0.20(+1.04%) |
Nov 29, 2005 | 19.70 | 19.78 | 19.56 | 19.65 | 47,914 | +0.22(+1.15%) |
Nov 28, 2005 | 19.70 | 19.80 | 19.36 | 19.43 | 58,917 | -0.44(-2.21%) |
Nov 25, 2005 | 19.75 | 19.88 | 19.75 | 19.87 | 1,766 | +0.18(+0.89%) |
Nov 23, 2005 | 19.60 | 19.89 | 19.57 | 19.69 | 43,608 | -0.02(-0.10%) |
Nov 22, 2005 | 19.99 | 19.99 | 19.52 | 19.71 | 14,920 | -0.25(-1.27%) |
Nov 21, 2005 | 19.39 | 20.04 | 19.39 | 19.96 | 6,626 | +0.50(+2.55%) |
Nov 18, 2005 | 19.18 | 19.48 | 19.00 | 19.47 | 7,541 | +0.52(+2.73%) |
Nov 17, 2005 | 18.83 | 18.95 | 18.82 | 18.95 | 3,672 | +0.12(+0.62%) |
Nov 16, 2005 | 18.81 | 18.91 | 18.80 | 18.83 | 7,541 | +0.00(+0.00%) |
Nov 15, 2005 | 18.82 | 18.88 | 18.81 | 18.83 | 9,481 | +0.01(+0.05%) |
Nov 14, 2005 | 18.91 | 18.94 | 18.81 | 18.82 | 20,841 | -0.10(-0.52%) |
Nov 11, 2005 | 18.91 | 19.06 | 18.91 | 18.92 | 16,360 | -0.07(-0.36%) |
Nov 10, 2005 | 19.07 | 19.08 | 18.88 | 18.99 | 30,003 | -0.07(-0.36%) |
Nov 09, 2005 | 19.18 | 19.45 | 19.02 | 19.06 | 15,175 | -0.42(-2.15%) |
Nov 08, 2005 | 19.26 | 19.48 | 19.19 | 19.48 | 4,103 | -0.02(-0.10%) |
Nov 07, 2005 | 19.48 | 19.72 | 19.41 | 19.50 | 5,299 | +0.00(+0.00%) |
Nov 04, 2005 | 19.29 | 19.64 | 19.25 | 19.50 | 4,325 | +0.00(+0.00%) |
Nov 03, 2005 | 19.56 | 19.65 | 19.30 | 19.50 | 7,862 | +0.00(+0.00%) |
Nov 02, 2005 | 19.50 | 19.50 | 19.36 | 19.50 | 10,769 | +0.02(+0.10%) |