Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.52 | 24.59 | 24.44 | 24.47 | 106,058 | -0.12(-0.48%) |
Jan 30, 2006 | 24.58 | 24.64 | 24.55 | 24.59 | 60,677 | +0.03(+0.13%) |
Jan 27, 2006 | 24.43 | 24.61 | 24.40 | 24.56 | 78,014 | +0.18(+0.74%) |
Jan 26, 2006 | 24.35 | 24.41 | 24.22 | 24.38 | 129,514 | +0.21(+0.86%) |
Jan 25, 2006 | 24.32 | 24.33 | 24.09 | 24.17 | 72,405 | -0.05(-0.23%) |
Jan 24, 2006 | 24.19 | 24.32 | 24.17 | 24.22 | 86,172 | +0.07(+0.30%) |
Jan 23, 2006 | 24.14 | 24.21 | 24.09 | 24.15 | 81,073 | +0.04(+0.18%) |
Jan 20, 2006 | 24.53 | 24.53 | 24.08 | 24.11 | 191,721 | -0.41(-1.66%) |
Jan 19, 2006 | 24.41 | 24.59 | 24.39 | 24.52 | 303,644 | +0.13(+0.51%) |
Jan 18, 2006 | 24.37 | 24.45 | 24.25 | 24.39 | 55,069 | -0.09(-0.38%) |
Jan 17, 2006 | 24.47 | 24.49 | 24.37 | 24.49 | 1,075,631 | -0.08(-0.32%) |
Jan 13, 2006 | 24.53 | 24.58 | 24.50 | 24.57 | 34,163 | +0.02(+0.10%) |
Jan 12, 2006 | 24.66 | 24.68 | 24.53 | 24.54 | 59,148 | -0.13(-0.51%) |
Jan 11, 2006 | 24.63 | 24.72 | 24.59 | 24.67 | 82,348 | +0.08(+0.32%) |
Jan 10, 2006 | 24.50 | 24.63 | 24.49 | 24.59 | 115,492 | -0.03(-0.11%) |
Jan 09, 2006 | 24.52 | 24.62 | 24.48 | 24.62 | 66,031 | +0.11(+0.46%) |
Jan 06, 2006 | 24.44 | 24.51 | 24.30 | 24.50 | 89,997 | +0.24(+1.00%) |
Jan 05, 2006 | 24.28 | 24.28 | 24.19 | 24.26 | 55,069 | +0.01(+0.05%) |
Jan 04, 2006 | 24.14 | 24.28 | 24.11 | 24.25 | 225,375 | +0.15(+0.63%) |
Jan 03, 2006 | 23.77 | 24.15 | 23.69 | 24.09 | 184,328 | +0.36(+1.52%) |
Dec 30, 2005 | 23.77 | 23.80 | 23.71 | 23.73 | 156,283 | -0.12(-0.49%) |
Dec 29, 2005 | 23.94 | 23.98 | 23.85 | 23.85 | 131,553 | -0.09(-0.38%) |
Dec 28, 2005 | 23.91 | 23.99 | 23.90 | 23.94 | 109,883 | +0.04(+0.16%) |
Dec 27, 2005 | 24.18 | 24.19 | 23.87 | 23.90 | 455,594 | -0.23(-0.94%) |
Dec 23, 2005 | 24.13 | 24.13 | 24.08 | 24.13 | 80,054 | +0.05(+0.23%) |
Dec 22, 2005 | 24.06 | 24.08 | 23.97 | 24.08 | 187,132 | -0.01(-0.06%) |
Dec 21, 2005 | 24.13 | 24.23 | 24.06 | 24.09 | 58,638 | +0.05(+0.19%) |
Dec 20, 2005 | 24.01 | 24.08 | 23.97 | 24.04 | 172,345 | +0.04(+0.16%) |
Dec 19, 2005 | 24.24 | 24.24 | 24.00 | 24.00 | 169,541 | -0.19(-0.78%) |
Dec 16, 2005 | 24.31 | 24.32 | 24.17 | 24.19 | 60,423 | -0.05(-0.19%) |
Dec 15, 2005 | 24.28 | 24.34 | 24.15 | 24.24 | 57,108 | -0.06(-0.26%) |
Dec 14, 2005 | 24.22 | 24.36 | 24.20 | 24.30 | 49,460 | +0.10(+0.42%) |
Dec 13, 2005 | 24.05 | 24.27 | 24.04 | 24.20 | 74,700 | +0.14(+0.57%) |
Dec 12, 2005 | 24.15 | 24.16 | 23.99 | 24.06 | 51,244 | +0.02(+0.08%) |
Dec 09, 2005 | 24.00 | 24.12 | 23.96 | 24.04 | 42,321 | +0.06(+0.26%) |
Dec 08, 2005 | 23.93 | 24.13 | 23.90 | 23.98 | 95,606 | -0.03(-0.11%) |
Dec 07, 2005 | 24.13 | 24.13 | 23.91 | 24.01 | 83,623 | -0.09(-0.37%) |
Dec 06, 2005 | 24.12 | 24.30 | 24.10 | 24.10 | 152,969 | +0.01(+0.05%) |
Dec 05, 2005 | 24.15 | 24.15 | 24.01 | 24.09 | 112,432 | -0.07(-0.31%) |
Dec 02, 2005 | 24.12 | 24.19 | 24.09 | 24.16 | 38,242 | +0.03(+0.13%) |
Dec 01, 2005 | 24.00 | 24.18 | 24.00 | 24.13 | 31,358 | +0.28(+1.18%) |
Nov 30, 2005 | 24.03 | 24.03 | 23.82 | 23.85 | 146,340 | -0.13(-0.56%) |
Nov 29, 2005 | 24.04 | 24.12 | 23.95 | 23.98 | 53,029 | +0.01(+0.05%) |
Nov 28, 2005 | 24.17 | 24.17 | 23.95 | 23.97 | 90,761 | -0.22(-0.92%) |
Nov 25, 2005 | 24.16 | 24.20 | 24.11 | 24.19 | 65,776 | +0.04(+0.16%) |
Nov 23, 2005 | 24.01 | 24.24 | 24.01 | 24.15 | 83,113 | +0.08(+0.34%) |
Nov 22, 2005 | 23.84 | 24.07 | 23.84 | 24.07 | 137,927 | +0.15(+0.61%) |
Nov 21, 2005 | 23.79 | 23.95 | 23.73 | 23.93 | 105,549 | +0.13(+0.53%) |
Nov 18, 2005 | 23.75 | 23.80 | 23.64 | 23.80 | 89,997 | +0.13(+0.53%) |
Nov 17, 2005 | 23.51 | 23.68 | 23.46 | 23.68 | 218,746 | +0.23(+0.99%) |
Nov 16, 2005 | 23.42 | 23.45 | 23.34 | 23.44 | 71,640 | +0.05(+0.23%) |
Nov 15, 2005 | 23.51 | 23.58 | 23.34 | 23.39 | 168,521 | -0.11(-0.45%) |
Nov 14, 2005 | 23.53 | 23.56 | 23.45 | 23.49 | 89,742 | -0.01(-0.05%) |
Nov 11, 2005 | 23.40 | 23.53 | 23.40 | 23.51 | 122,375 | +0.07(+0.28%) |
Nov 10, 2005 | 23.25 | 23.46 | 23.14 | 23.44 | 60,423 | +0.21(+0.91%) |
Nov 09, 2005 | 23.17 | 23.33 | 23.13 | 23.23 | 184,328 | +0.02(+0.10%) |
Nov 08, 2005 | 23.18 | 23.26 | 23.14 | 23.20 | 143,026 | -0.04(-0.19%) |
Nov 07, 2005 | 23.30 | 23.31 | 23.17 | 23.25 | 47,675 | +0.07(+0.29%) |
Nov 04, 2005 | 23.28 | 23.29 | 23.10 | 23.18 | 63,737 | -0.03(-0.12%) |
Nov 03, 2005 | 23.27 | 23.31 | 23.14 | 23.21 | 75,719 | +0.09(+0.37%) |
Nov 02, 2005 | 22.89 | 23.12 | 22.89 | 23.12 | 56,853 | +0.27(+1.17%) |