Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.97 | 23.60 | 22.94 | 23.50 | 443,914 | +0.49(+2.12%) |
Jan 30, 2006 | 22.88 | 23.43 | 22.88 | 23.01 | 375,341 | +0.30(+1.32%) |
Jan 27, 2006 | 22.49 | 23.00 | 22.41 | 22.71 | 412,974 | +0.23(+1.01%) |
Jan 26, 2006 | 22.38 | 22.49 | 21.47 | 22.49 | 749,257 | +0.11(+0.49%) |
Jan 25, 2006 | 23.56 | 23.56 | 22.28 | 22.38 | 552,863 | -1.07(-4.57%) |
Jan 24, 2006 | 23.49 | 23.67 | 23.13 | 23.45 | 700,213 | -0.05(-0.21%) |
Jan 23, 2006 | 23.65 | 23.70 | 23.26 | 23.50 | 562,848 | -0.15(-0.62%) |
Jan 20, 2006 | 23.84 | 24.37 | 23.57 | 23.64 | 476,939 | -0.06(-0.25%) |
Jan 19, 2006 | 22.80 | 23.72 | 22.66 | 23.70 | 540,904 | +0.94(+4.14%) |
Jan 18, 2006 | 23.04 | 23.26 | 22.26 | 22.76 | 405,404 | -0.28(-1.23%) |
Jan 17, 2006 | 23.06 | 23.33 | 22.83 | 23.04 | 529,713 | +0.29(+1.28%) |
Jan 13, 2006 | 22.63 | 22.87 | 22.51 | 22.75 | 401,783 | +0.12(+0.54%) |
Jan 12, 2006 | 23.16 | 23.16 | 22.59 | 22.63 | 637,126 | -0.35(-1.51%) |
Jan 11, 2006 | 22.52 | 23.08 | 22.10 | 22.97 | 680,574 | +0.46(+2.02%) |
Jan 10, 2006 | 21.87 | 22.70 | 21.87 | 22.52 | 361,078 | +0.31(+1.37%) |
Jan 09, 2006 | 21.76 | 22.46 | 21.65 | 22.21 | 565,371 | +0.34(+1.54%) |
Jan 06, 2006 | 21.65 | 22.36 | 21.65 | 21.87 | 533,224 | +0.49(+2.30%) |
Jan 05, 2006 | 22.06 | 22.06 | 21.08 | 21.38 | 777,235 | -0.79(-3.58%) |
Jan 04, 2006 | 21.65 | 22.22 | 21.44 | 22.18 | 785,244 | +0.49(+2.25%) |
Jan 03, 2006 | 20.78 | 21.74 | 20.64 | 21.69 | 932,923 | +1.13(+5.52%) |
Dec 30, 2005 | 20.45 | 20.67 | 20.02 | 20.55 | 516,547 | +0.10(+0.51%) |
Dec 29, 2005 | 20.80 | 21.05 | 20.41 | 20.45 | 420,874 | -0.46(-2.18%) |
Dec 28, 2005 | 20.65 | 21.01 | 20.42 | 20.90 | 445,450 | +0.43(+2.09%) |
Dec 27, 2005 | 21.50 | 21.50 | 20.37 | 20.48 | 456,203 | -1.03(-4.77%) |
Dec 23, 2005 | 21.73 | 21.73 | 21.05 | 21.50 | 384,009 | -0.23(-1.05%) |
Dec 22, 2005 | 21.82 | 22.11 | 21.63 | 21.73 | 564,823 | -0.10(-0.44%) |
Dec 21, 2005 | 21.86 | 22.41 | 21.59 | 21.82 | 684,195 | +0.15(+0.71%) |
Dec 20, 2005 | 21.24 | 21.86 | 21.22 | 21.67 | 445,450 | +0.54(+2.57%) |
Dec 19, 2005 | 21.01 | 21.62 | 21.01 | 21.13 | 801,043 | -0.08(-0.39%) |
Dec 16, 2005 | 21.52 | 21.63 | 21.21 | 21.21 | 1,139,191 | -0.22(-1.04%) |
Dec 15, 2005 | 21.95 | 21.98 | 21.29 | 21.43 | 920,854 | -0.40(-1.84%) |
Dec 14, 2005 | 21.33 | 21.91 | 21.10 | 21.83 | 785,134 | +0.45(+2.09%) |
Dec 13, 2005 | 21.17 | 21.91 | 21.09 | 21.39 | 621,107 | +0.45(+2.13%) |
Dec 12, 2005 | 21.05 | 21.12 | 20.68 | 20.94 | 424,275 | +0.40(+1.95%) |
Dec 09, 2005 | 20.67 | 20.70 | 20.30 | 20.54 | 382,802 | -0.33(-1.59%) |
Dec 08, 2005 | 20.21 | 20.95 | 20.01 | 20.87 | 606,296 | +0.78(+3.88%) |
Dec 07, 2005 | 20.48 | 20.63 | 19.90 | 20.09 | 458,287 | -0.33(-1.61%) |
Dec 06, 2005 | 20.18 | 20.49 | 20.08 | 20.42 | 371,392 | +0.24(+1.17%) |
Dec 05, 2005 | 20.42 | 20.59 | 20.14 | 20.18 | 568,114 | -0.01(-0.05%) |
Dec 02, 2005 | 20.00 | 20.35 | 19.78 | 20.19 | 451,704 | +0.20(+0.98%) |
Dec 01, 2005 | 19.24 | 20.16 | 19.40 | 20.00 | 531,249 | +0.76(+3.96%) |
Nov 30, 2005 | 19.17 | 19.41 | 18.94 | 19.24 | 601,797 | +0.24(+1.27%) |
Nov 29, 2005 | 19.30 | 19.39 | 18.90 | 18.99 | 509,196 | +0.07(+0.39%) |
Nov 28, 2005 | 19.78 | 19.84 | 18.92 | 18.92 | 774,053 | -1.08(-5.40%) |
Nov 25, 2005 | 19.95 | 20.12 | 19.88 | 20.00 | 159,528 | +0.09(+0.43%) |
Nov 23, 2005 | 20.22 | 20.28 | 19.82 | 19.91 | 363,492 | -0.31(-1.51%) |
Nov 22, 2005 | 19.82 | 20.37 | 19.67 | 20.22 | 494,494 | +0.63(+3.23%) |
Nov 21, 2005 | 19.12 | 19.66 | 19.03 | 19.59 | 450,388 | +0.36(+1.87%) |
Nov 18, 2005 | 19.20 | 19.41 | 19.03 | 19.23 | 516,218 | +0.03(+0.14%) |
Nov 17, 2005 | 19.91 | 19.91 | 19.05 | 19.20 | 528,177 | -0.18(-0.92%) |
Nov 16, 2005 | 18.50 | 19.39 | 18.50 | 19.38 | 647,330 | +0.93(+5.04%) |
Nov 15, 2005 | 18.41 | 18.89 | 18.38 | 18.45 | 559,666 | -0.13(-0.69%) |
Nov 14, 2005 | 19.05 | 19.12 | 18.43 | 18.58 | 574,149 | -0.21(-1.09%) |
Nov 11, 2005 | 18.71 | 18.95 | 18.48 | 18.78 | 379,840 | +0.08(+0.41%) |
Nov 10, 2005 | 19.38 | 19.38 | 18.41 | 18.70 | 626,813 | -0.79(-4.07%) |
Nov 09, 2005 | 19.60 | 19.99 | 19.22 | 19.50 | 706,028 | -0.10(-0.51%) |
Nov 08, 2005 | 19.62 | 19.75 | 19.15 | 19.60 | 1,089,709 | +0.00(+0.00%) |
Nov 07, 2005 | 20.50 | 20.33 | 19.50 | 19.60 | 1,123,063 | -0.91(-4.42%) |
Nov 04, 2005 | 21.37 | 21.37 | 20.29 | 20.50 | 386,862 | -0.86(-4.03%) |
Nov 03, 2005 | 21.05 | 21.70 | 20.79 | 21.36 | 603,333 | +0.49(+2.36%) |
Nov 02, 2005 | 20.60 | 21.01 | 20.51 | 20.87 | 723,473 | +0.20(+0.95%) |