Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.84 | 22.94 | 22.38 | 22.78 | 3,021,917 | -0.06(-0.25%) |
Jan 30, 2006 | 22.90 | 22.90 | 22.74 | 22.84 | 3,093,689 | -0.13(-0.56%) |
Jan 27, 2006 | 23.04 | 23.27 | 22.79 | 22.97 | 2,725,038 | -0.21(-0.89%) |
Jan 26, 2006 | 23.12 | 23.44 | 23.01 | 23.17 | 3,424,280 | +0.21(+0.93%) |
Jan 25, 2006 | 22.67 | 23.03 | 22.65 | 22.96 | 4,262,717 | +0.23(+1.02%) |
Jan 24, 2006 | 22.46 | 22.92 | 22.41 | 22.73 | 5,359,972 | +0.24(+1.06%) |
Jan 23, 2006 | 22.19 | 22.57 | 22.15 | 22.49 | 4,678,751 | +0.50(+2.25%) |
Jan 20, 2006 | 22.08 | 22.36 | 21.76 | 22.00 | 7,677,831 | +0.67(+3.14%) |
Jan 19, 2006 | 21.43 | 21.54 | 21.22 | 21.33 | 3,240,498 | -0.14(-0.63%) |
Jan 18, 2006 | 21.40 | 21.56 | 21.27 | 21.46 | 1,534,882 | +0.06(+0.27%) |
Jan 17, 2006 | 21.50 | 21.55 | 21.25 | 21.40 | 2,407,808 | -0.28(-1.31%) |
Jan 13, 2006 | 21.50 | 21.69 | 21.45 | 21.69 | 1,364,927 | +0.22(+1.02%) |
Jan 12, 2006 | 21.62 | 21.66 | 21.45 | 21.47 | 1,928,856 | -0.24(-1.10%) |
Jan 11, 2006 | 21.79 | 21.83 | 21.58 | 21.71 | 2,460,783 | -0.12(-0.56%) |
Jan 10, 2006 | 21.81 | 21.89 | 21.67 | 21.83 | 1,690,235 | -0.12(-0.53%) |
Jan 09, 2006 | 21.89 | 21.98 | 21.76 | 21.94 | 1,549,641 | +0.03(+0.12%) |
Jan 06, 2006 | 21.91 | 21.94 | 21.69 | 21.92 | 2,004,047 | +0.01(+0.03%) |
Jan 05, 2006 | 21.79 | 21.94 | 21.71 | 21.91 | 3,195,601 | +0.10(+0.47%) |
Jan 04, 2006 | 21.59 | 21.85 | 21.54 | 21.81 | 2,820,424 | +0.14(+0.62%) |
Jan 03, 2006 | 21.36 | 21.68 | 21.18 | 21.67 | 2,869,516 | +0.48(+2.25%) |
Dec 30, 2005 | 21.26 | 21.33 | 21.04 | 21.20 | 1,925,594 | -0.15(-0.69%) |
Dec 29, 2005 | 21.40 | 21.44 | 21.25 | 21.34 | 1,333,079 | -0.07(-0.33%) |
Dec 28, 2005 | 21.59 | 21.68 | 21.37 | 21.42 | 1,558,651 | -0.10(-0.48%) |
Dec 27, 2005 | 21.73 | 21.82 | 21.52 | 21.52 | 1,361,975 | -0.24(-1.09%) |
Dec 23, 2005 | 21.78 | 21.81 | 21.69 | 21.76 | 885,664 | +0.01(+0.06%) |
Dec 22, 2005 | 21.65 | 21.74 | 21.56 | 21.74 | 1,352,343 | +0.06(+0.30%) |
Dec 21, 2005 | 21.81 | 21.87 | 21.60 | 21.68 | 1,790,593 | +0.03(+0.15%) |
Dec 20, 2005 | 21.69 | 21.78 | 21.62 | 21.65 | 1,305,582 | -0.05(-0.24%) |
Dec 19, 2005 | 21.85 | 21.88 | 21.67 | 21.70 | 2,705,619 | -0.21(-0.97%) |
Dec 16, 2005 | 21.72 | 21.92 | 21.69 | 21.91 | 4,239,725 | +0.35(+1.61%) |
Dec 15, 2005 | 21.50 | 21.67 | 21.40 | 21.56 | 4,112,957 | +0.07(+0.33%) |
Dec 14, 2005 | 21.42 | 21.56 | 21.34 | 21.49 | 2,530,226 | +0.03(+0.15%) |
Dec 13, 2005 | 21.14 | 21.54 | 21.11 | 21.46 | 2,080,946 | +0.24(+1.12%) |
Dec 12, 2005 | 21.44 | 21.44 | 21.09 | 21.22 | 1,573,876 | -0.10(-0.48%) |
Dec 09, 2005 | 21.25 | 21.54 | 21.16 | 21.33 | 1,861,899 | +0.07(+0.33%) |
Dec 08, 2005 | 21.24 | 21.47 | 21.13 | 21.25 | 2,276,225 | -0.08(-0.39%) |
Dec 07, 2005 | 21.54 | 21.58 | 21.11 | 21.34 | 2,042,264 | -0.26(-1.22%) |
Dec 06, 2005 | 21.51 | 21.77 | 21.49 | 21.60 | 2,175,401 | +0.18(+0.84%) |
Dec 05, 2005 | 21.37 | 21.45 | 21.13 | 21.42 | 1,060,436 | -0.06(-0.30%) |
Dec 02, 2005 | 21.38 | 21.57 | 21.34 | 21.49 | 922,172 | -0.01(-0.03%) |
Dec 01, 2005 | 21.47 | 21.55 | 21.36 | 21.49 | 1,938,177 | +0.15(+0.69%) |
Nov 30, 2005 | 21.63 | 21.72 | 21.24 | 21.34 | 2,232,104 | -0.27(-1.25%) |
Nov 29, 2005 | 21.76 | 21.88 | 21.57 | 21.62 | 1,879,610 | -0.01(-0.06%) |
Nov 28, 2005 | 21.58 | 21.74 | 21.49 | 21.63 | 1,876,813 | +0.08(+0.39%) |
Nov 25, 2005 | 21.49 | 21.56 | 21.39 | 21.54 | 1,040,395 | -0.19(-0.86%) |
Nov 23, 2005 | 21.62 | 21.87 | 21.62 | 21.73 | 1,924,972 | +0.07(+0.33%) |
Nov 22, 2005 | 21.54 | 21.70 | 21.32 | 21.66 | 3,337,904 | +0.10(+0.48%) |
Nov 21, 2005 | 21.28 | 21.65 | 21.07 | 21.56 | 2,032,166 | +0.07(+0.33%) |
Nov 18, 2005 | 21.82 | 21.85 | 21.28 | 21.49 | 2,199,791 | +0.14(+0.66%) |
Nov 17, 2005 | 21.18 | 21.43 | 21.07 | 21.34 | 1,812,808 | +0.28(+1.34%) |
Nov 16, 2005 | 21.22 | 21.26 | 20.93 | 21.06 | 1,578,381 | -0.12(-0.58%) |
Nov 15, 2005 | 21.44 | 21.51 | 21.06 | 21.18 | 2,121,959 | -0.30(-1.38%) |
Nov 14, 2005 | 21.38 | 21.48 | 21.10 | 21.48 | 1,370,209 | -0.04(-0.18%) |
Nov 11, 2005 | 21.51 | 21.57 | 21.40 | 21.52 | 1,280,260 | +0.01(+0.03%) |
Nov 10, 2005 | 21.21 | 21.56 | 21.16 | 21.51 | 2,294,245 | +0.35(+1.67%) |
Nov 09, 2005 | 20.95 | 21.24 | 20.91 | 21.16 | 2,152,098 | +0.26(+1.26%) |
Nov 08, 2005 | 20.78 | 21.06 | 20.72 | 20.89 | 2,297,663 | -0.09(-0.43%) |
Nov 07, 2005 | 20.75 | 20.98 | 20.71 | 20.98 | 1,705,770 | +0.24(+1.15%) |
Nov 04, 2005 | 20.80 | 20.94 | 20.64 | 20.75 | 1,852,112 | -0.06(-0.28%) |
Nov 03, 2005 | 20.92 | 21.12 | 20.67 | 20.80 | 1,784,068 | -0.11(-0.52%) |
Nov 02, 2005 | 20.69 | 21.00 | 20.65 | 20.91 | 1,744,142 | +0.16(+0.78%) |