Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.75 | 20.99 | 20.64 | 20.94 | 460,100 | +0.24(+1.16%) |
Jan 30, 2006 | 20.50 | 20.89 | 20.42 | 20.70 | 648,700 | +0.37(+1.82%) |
Jan 27, 2006 | 19.95 | 20.35 | 19.85 | 20.33 | 401,200 | +0.49(+2.47%) |
Jan 26, 2006 | 19.97 | 20.00 | 19.52 | 19.84 | 474,200 | -0.06(-0.30%) |
Jan 25, 2006 | 20.30 | 20.34 | 19.79 | 19.90 | 649,300 | -0.40(-1.97%) |
Jan 24, 2006 | 20.51 | 20.53 | 20.11 | 20.30 | 577,900 | -0.26(-1.26%) |
Jan 23, 2006 | 20.33 | 20.57 | 20.10 | 20.56 | 658,000 | +0.46(+2.29%) |
Jan 20, 2006 | 20.05 | 20.29 | 19.95 | 20.10 | 597,500 | +0.09(+0.45%) |
Jan 19, 2006 | 19.61 | 20.03 | 19.51 | 20.01 | 497,900 | +0.41(+2.09%) |
Jan 18, 2006 | 19.90 | 19.90 | 19.34 | 19.60 | 494,100 | -0.26(-1.31%) |
Jan 17, 2006 | 19.71 | 19.94 | 19.65 | 19.86 | 662,400 | +0.39(+2.00%) |
Jan 13, 2006 | 19.24 | 19.51 | 19.15 | 19.47 | 414,200 | +0.22(+1.14%) |
Jan 12, 2006 | 19.43 | 19.75 | 19.10 | 19.25 | 822,600 | -0.18(-0.93%) |
Jan 11, 2006 | 19.49 | 19.51 | 19.32 | 19.43 | 615,900 | -0.02(-0.10%) |
Jan 10, 2006 | 19.36 | 19.50 | 19.25 | 19.45 | 774,400 | +0.19(+0.99%) |
Jan 09, 2006 | 19.40 | 19.41 | 19.05 | 19.26 | 1,008,200 | +0.29(+1.53%) |
Jan 06, 2006 | 18.55 | 19.04 | 18.52 | 18.97 | 717,400 | +0.55(+2.99%) |
Jan 05, 2006 | 18.51 | 18.61 | 18.20 | 18.42 | 564,300 | -0.06(-0.32%) |
Jan 04, 2006 | 18.05 | 18.50 | 17.96 | 18.48 | 521,500 | +0.42(+2.33%) |
Jan 03, 2006 | 17.82 | 18.13 | 17.76 | 18.06 | 509,100 | +0.42(+2.38%) |
Dec 30, 2005 | 17.55 | 17.77 | 17.47 | 17.64 | 321,400 | +0.04(+0.23%) |
Dec 29, 2005 | 17.63 | 17.78 | 17.55 | 17.60 | 227,700 | -0.07(-0.40%) |
Dec 28, 2005 | 17.50 | 17.72 | 17.48 | 17.67 | 266,800 | +0.31(+1.79%) |
Dec 27, 2005 | 17.85 | 17.90 | 17.30 | 17.36 | 439,800 | -0.48(-2.69%) |
Dec 23, 2005 | 17.77 | 17.89 | 17.67 | 17.84 | 253,800 | +0.04(+0.22%) |
Dec 22, 2005 | 17.95 | 17.95 | 17.76 | 17.80 | 236,800 | -0.11(-0.61%) |
Dec 21, 2005 | 17.74 | 17.95 | 17.73 | 17.91 | 258,000 | +0.18(+1.02%) |
Dec 20, 2005 | 17.56 | 17.76 | 17.45 | 17.73 | 363,700 | +0.17(+0.97%) |
Dec 19, 2005 | 17.68 | 17.83 | 17.50 | 17.56 | 361,400 | -0.06(-0.34%) |
Dec 16, 2005 | 17.80 | 17.88 | 17.54 | 17.62 | 465,100 | -0.14(-0.79%) |
Dec 15, 2005 | 17.90 | 17.98 | 17.68 | 17.76 | 437,400 | -0.31(-1.72%) |
Dec 14, 2005 | 18.31 | 18.31 | 18.00 | 18.07 | 336,300 | -0.15(-0.82%) |
Dec 13, 2005 | 18.23 | 18.35 | 18.20 | 18.22 | 497,900 | +0.01(+0.05%) |
Dec 12, 2005 | 17.98 | 18.24 | 17.97 | 18.21 | 508,000 | +0.09(+0.50%) |
Dec 09, 2005 | 18.27 | 18.29 | 18.06 | 18.12 | 385,400 | -0.10(-0.55%) |
Dec 08, 2005 | 18.02 | 18.25 | 18.02 | 18.22 | 508,200 | +0.23(+1.28%) |
Dec 07, 2005 | 18.28 | 18.28 | 17.87 | 17.99 | 520,200 | -0.18(-0.99%) |
Dec 06, 2005 | 18.30 | 18.31 | 18.05 | 18.17 | 678,200 | -0.22(-1.20%) |
Dec 05, 2005 | 18.25 | 18.50 | 18.21 | 18.39 | 587,100 | +0.35(+1.94%) |
Dec 02, 2005 | 17.90 | 18.06 | 17.87 | 18.04 | 421,600 | +0.19(+1.06%) |
Dec 01, 2005 | 17.75 | 17.90 | 17.65 | 17.85 | 434,500 | +0.15(+0.85%) |
Nov 30, 2005 | 17.50 | 17.77 | 17.50 | 17.70 | 467,900 | +0.17(+0.97%) |
Nov 29, 2005 | 17.52 | 17.70 | 17.51 | 17.53 | 311,900 | +0.10(+0.57%) |
Nov 28, 2005 | 17.60 | 17.60 | 17.41 | 17.43 | 532,900 | -0.13(-0.74%) |
Nov 25, 2005 | 17.39 | 17.60 | 17.39 | 17.56 | 305,800 | +0.31(+1.80%) |
Nov 23, 2005 | 17.23 | 17.30 | 17.15 | 17.25 | 428,300 | +0.00(+0.00%) |
Nov 22, 2005 | 17.20 | 17.28 | 17.12 | 17.25 | 601,100 | +0.13(+0.76%) |
Nov 21, 2005 | 16.92 | 17.15 | 16.91 | 17.12 | 552,800 | +0.24(+1.42%) |
Nov 18, 2005 | 17.04 | 17.05 | 16.84 | 16.88 | 626,700 | -0.18(-1.06%) |
Nov 17, 2005 | 17.21 | 17.25 | 16.91 | 17.06 | 1,530,900 | -0.56(-3.18%) |
Nov 16, 2005 | 17.21 | 17.68 | 17.21 | 17.62 | 334,700 | +0.21(+1.21%) |
Nov 15, 2005 | 17.48 | 17.69 | 17.30 | 17.41 | 398,600 | -0.06(-0.34%) |
Nov 14, 2005 | 17.29 | 17.50 | 17.01 | 17.47 | 392,800 | -0.07(-0.40%) |
Nov 11, 2005 | 17.51 | 17.55 | 17.11 | 17.54 | 529,100 | +0.03(+0.17%) |
Nov 10, 2005 | 18.05 | 18.08 | 17.31 | 17.51 | 644,100 | -0.57(-3.15%) |
Nov 09, 2005 | 18.02 | 18.32 | 17.85 | 18.08 | 413,800 | +0.06(+0.33%) |
Nov 08, 2005 | 17.73 | 18.05 | 17.64 | 18.02 | 224,000 | +0.22(+1.24%) |
Nov 07, 2005 | 18.00 | 18.00 | 17.60 | 17.80 | 344,300 | -0.30(-1.66%) |
Nov 04, 2005 | 18.47 | 18.47 | 17.97 | 18.10 | 308,000 | -0.28(-1.52%) |
Nov 03, 2005 | 18.08 | 18.44 | 18.08 | 18.38 | 372,900 | +0.39(+2.17%) |
Nov 02, 2005 | 17.77 | 18.00 | 17.61 | 17.99 | 452,300 | +0.26(+1.47%) |