Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.54 | 20.96 | 20.52 | 20.88 | 614,027 | +0.26(+1.27%) |
Jan 30, 2006 | 20.72 | 20.73 | 20.50 | 20.62 | 495,997 | -0.12(-0.57%) |
Jan 27, 2006 | 20.59 | 20.81 | 20.55 | 20.73 | 737,686 | +0.26(+1.26%) |
Jan 26, 2006 | 20.46 | 20.50 | 20.31 | 20.48 | 667,024 | +0.02(+0.10%) |
Jan 25, 2006 | 20.70 | 20.82 | 20.43 | 20.46 | 425,140 | -0.11(-0.55%) |
Jan 24, 2006 | 20.49 | 20.69 | 20.46 | 20.57 | 399,515 | +0.08(+0.38%) |
Jan 23, 2006 | 20.25 | 20.54 | 20.24 | 20.49 | 230,235 | +0.19(+0.91%) |
Jan 20, 2006 | 20.71 | 20.78 | 20.30 | 20.31 | 439,894 | -0.42(-2.04%) |
Jan 19, 2006 | 20.32 | 20.73 | 20.23 | 20.73 | 333,123 | +0.51(+2.52%) |
Jan 18, 2006 | 20.43 | 20.55 | 20.14 | 20.22 | 566,077 | -0.21(-1.03%) |
Jan 17, 2006 | 20.38 | 20.45 | 20.19 | 20.43 | 315,846 | -0.03(-0.15%) |
Jan 13, 2006 | 20.75 | 20.80 | 20.40 | 20.46 | 302,839 | -0.32(-1.56%) |
Jan 12, 2006 | 20.98 | 21.07 | 20.72 | 20.79 | 612,085 | -0.18(-0.84%) |
Jan 11, 2006 | 20.85 | 20.97 | 20.73 | 20.96 | 705,461 | +0.11(+0.54%) |
Jan 10, 2006 | 20.35 | 20.86 | 20.33 | 20.85 | 1,458,484 | +0.42(+2.04%) |
Jan 09, 2006 | 20.24 | 20.48 | 20.22 | 20.43 | 709,926 | +0.15(+0.74%) |
Jan 06, 2006 | 20.32 | 20.33 | 20.12 | 20.28 | 475,225 | +0.01(+0.03%) |
Jan 05, 2006 | 20.05 | 20.30 | 20.05 | 20.28 | 666,635 | +0.19(+0.95%) |
Jan 04, 2006 | 19.91 | 20.09 | 19.83 | 20.08 | 472,507 | +0.17(+0.85%) |
Jan 03, 2006 | 19.33 | 19.95 | 19.15 | 19.91 | 734,386 | +0.44(+2.25%) |
Dec 30, 2005 | 19.63 | 19.68 | 19.47 | 19.48 | 596,555 | -0.21(-1.05%) |
Dec 29, 2005 | 19.86 | 19.98 | 19.66 | 19.68 | 350,789 | -0.20(-0.98%) |
Dec 28, 2005 | 19.86 | 19.95 | 19.77 | 19.88 | 341,277 | +0.03(+0.13%) |
Dec 27, 2005 | 20.05 | 20.21 | 19.84 | 19.85 | 396,991 | -0.20(-1.00%) |
Dec 23, 2005 | 20.02 | 20.14 | 19.99 | 20.05 | 257,996 | +0.13(+0.67%) |
Dec 22, 2005 | 19.81 | 19.96 | 19.52 | 19.92 | 1,041,691 | +0.14(+0.70%) |
Dec 21, 2005 | 19.73 | 19.89 | 19.67 | 19.78 | 610,921 | +0.06(+0.29%) |
Dec 20, 2005 | 19.83 | 19.88 | 19.61 | 19.72 | 382,432 | -0.05(-0.26%) |
Dec 19, 2005 | 20.12 | 20.15 | 19.75 | 19.78 | 453,677 | -0.30(-1.51%) |
Dec 16, 2005 | 20.02 | 20.27 | 19.98 | 20.08 | 854,939 | +0.09(+0.44%) |
Dec 15, 2005 | 20.09 | 20.42 | 19.94 | 19.99 | 807,766 | +0.02(+0.10%) |
Dec 14, 2005 | 19.64 | 20.08 | 19.60 | 19.97 | 805,437 | +0.33(+1.68%) |
Dec 13, 2005 | 19.59 | 19.67 | 19.46 | 19.64 | 444,164 | +0.06(+0.29%) |
Dec 12, 2005 | 19.76 | 19.76 | 19.49 | 19.59 | 365,737 | -0.05(-0.24%) |
Dec 09, 2005 | 19.57 | 19.84 | 19.54 | 19.63 | 628,198 | +0.06(+0.29%) |
Dec 08, 2005 | 19.23 | 19.58 | 19.23 | 19.57 | 755,740 | +0.44(+2.32%) |
Dec 07, 2005 | 19.46 | 19.52 | 19.13 | 19.13 | 390,973 | -0.32(-1.67%) |
Dec 06, 2005 | 19.30 | 19.46 | 19.30 | 19.46 | 1,011,601 | +0.19(+0.96%) |
Dec 05, 2005 | 19.34 | 19.34 | 19.17 | 19.27 | 388,838 | -0.12(-0.64%) |
Dec 02, 2005 | 19.37 | 19.46 | 19.23 | 19.39 | 370,978 | -0.05(-0.24%) |
Dec 01, 2005 | 19.23 | 19.53 | 19.23 | 19.44 | 669,741 | -0.02(-0.08%) |
Nov 30, 2005 | 19.53 | 19.62 | 19.40 | 19.46 | 640,428 | -0.11(-0.55%) |
Nov 29, 2005 | 19.45 | 19.57 | 19.40 | 19.56 | 447,076 | +0.12(+0.64%) |
Nov 28, 2005 | 19.67 | 19.75 | 19.44 | 19.44 | 783,500 | -0.19(-0.97%) |
Nov 25, 2005 | 19.66 | 19.68 | 19.58 | 19.63 | 169,667 | -0.08(-0.42%) |
Nov 23, 2005 | 19.52 | 19.75 | 19.44 | 19.71 | 590,537 | +0.14(+0.71%) |
Nov 22, 2005 | 19.06 | 19.57 | 19.02 | 19.57 | 737,686 | +0.45(+2.37%) |
Nov 21, 2005 | 19.16 | 19.16 | 18.97 | 19.12 | 452,318 | -0.04(-0.22%) |
Nov 18, 2005 | 19.01 | 19.16 | 18.89 | 19.16 | 486,484 | +0.23(+1.20%) |
Nov 17, 2005 | 18.70 | 19.00 | 18.65 | 18.94 | 526,669 | +0.23(+1.24%) |
Nov 16, 2005 | 18.89 | 18.89 | 18.61 | 18.70 | 287,503 | -0.14(-0.74%) |
Nov 15, 2005 | 18.89 | 19.01 | 18.80 | 18.84 | 565,106 | -0.05(-0.25%) |
Nov 14, 2005 | 18.85 | 18.90 | 18.66 | 18.89 | 571,513 | +0.13(+0.71%) |
Nov 11, 2005 | 18.74 | 18.81 | 18.57 | 18.76 | 443,582 | +0.02(+0.08%) |
Nov 10, 2005 | 18.18 | 18.79 | 18.17 | 18.74 | 933,173 | +0.61(+3.38%) |
Nov 09, 2005 | 18.06 | 18.33 | 18.01 | 18.13 | 838,633 | +0.07(+0.40%) |
Nov 08, 2005 | 18.11 | 18.13 | 17.88 | 18.06 | 574,230 | -0.10(-0.57%) |
Nov 07, 2005 | 18.24 | 18.31 | 18.06 | 18.16 | 481,825 | +0.03(+0.17%) |
Nov 04, 2005 | 18.11 | 18.17 | 17.93 | 18.13 | 860,375 | +0.02(+0.11%) |
Nov 03, 2005 | 18.42 | 18.51 | 18.09 | 18.11 | 546,470 | -0.13(-0.71%) |
Nov 02, 2005 | 18.02 | 18.24 | 17.81 | 18.24 | 663,335 | +0.27(+1.49%) |