Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.76 | 21.90 | 21.62 | 21.71 | 5,359,835 | -0.33(-1.49%) |
Jan 30, 2006 | 22.04 | 22.24 | 21.99 | 22.04 | 7,273,590 | -0.42(-1.89%) |
Jan 27, 2006 | 22.11 | 22.55 | 21.99 | 22.47 | 6,856,283 | +0.07(+0.29%) |
Jan 26, 2006 | 22.15 | 22.45 | 22.04 | 22.40 | 2,930,584 | +0.02(+0.07%) |
Jan 25, 2006 | 22.14 | 22.43 | 22.03 | 22.38 | 6,388,938 | +0.57(+2.60%) |
Jan 24, 2006 | 21.53 | 21.89 | 21.46 | 21.82 | 3,080,701 | +0.06(+0.28%) |
Jan 23, 2006 | 21.37 | 21.78 | 21.36 | 21.76 | 2,490,619 | +0.54(+2.54%) |
Jan 20, 2006 | 21.95 | 21.99 | 21.18 | 21.22 | 4,306,184 | -0.31(-1.46%) |
Jan 19, 2006 | 21.40 | 21.71 | 21.35 | 21.53 | 2,708,713 | +0.85(+4.12%) |
Jan 18, 2006 | 20.99 | 20.99 | 20.56 | 20.68 | 3,053,321 | -0.27(-1.31%) |
Jan 17, 2006 | 20.92 | 21.14 | 20.87 | 20.95 | 1,961,905 | +0.12(+0.58%) |
Jan 13, 2006 | 20.73 | 20.86 | 20.73 | 20.83 | 2,261,195 | +0.31(+1.50%) |
Jan 12, 2006 | 20.92 | 20.92 | 20.50 | 20.52 | 2,920,199 | +0.28(+1.39%) |
Jan 11, 2006 | 20.18 | 20.32 | 20.09 | 20.24 | 2,787,076 | +0.31(+1.58%) |
Jan 10, 2006 | 19.50 | 19.98 | 19.50 | 19.93 | 5,631,745 | -0.18(-0.91%) |
Jan 09, 2006 | 20.21 | 20.27 | 20.07 | 20.11 | 2,135,625 | -0.03(-0.13%) |
Jan 06, 2006 | 20.04 | 20.22 | 19.94 | 20.14 | 5,007,674 | +0.38(+1.95%) |
Jan 05, 2006 | 20.09 | 20.11 | 19.63 | 19.75 | 6,576,820 | -0.53(-2.60%) |
Jan 04, 2006 | 20.16 | 20.33 | 20.16 | 20.28 | 6,533,390 | +0.28(+1.41%) |
Jan 03, 2006 | 19.70 | 20.12 | 19.68 | 20.00 | 4,862,277 | +0.64(+3.29%) |
Dec 30, 2005 | 19.36 | 19.39 | 19.23 | 19.36 | 655,227 | -0.00(-0.01%) |
Dec 29, 2005 | 19.49 | 19.50 | 19.30 | 19.36 | 1,575,755 | +0.03(+0.16%) |
Dec 28, 2005 | 19.32 | 19.38 | 19.23 | 19.33 | 1,199,991 | +0.21(+1.11%) |
Dec 27, 2005 | 19.59 | 19.62 | 19.06 | 19.12 | 811,953 | -0.30(-1.52%) |
Dec 23, 2005 | 19.30 | 19.42 | 19.26 | 19.41 | 624,071 | +0.15(+0.75%) |
Dec 22, 2005 | 19.27 | 19.32 | 19.16 | 19.27 | 1,563,481 | -0.13(-0.66%) |
Dec 21, 2005 | 19.20 | 19.42 | 19.16 | 19.40 | 1,743,811 | +0.48(+2.53%) |
Dec 20, 2005 | 18.97 | 19.21 | 18.87 | 18.92 | 2,779,523 | +0.27(+1.45%) |
Dec 19, 2005 | 18.90 | 18.94 | 18.62 | 18.65 | 2,170,558 | +0.12(+0.66%) |
Dec 16, 2005 | 18.53 | 18.72 | 18.47 | 18.52 | 1,141,455 | +0.09(+0.48%) |
Dec 15, 2005 | 18.47 | 18.50 | 18.30 | 18.44 | 2,116,743 | +0.00(+0.02%) |
Dec 14, 2005 | 18.70 | 18.77 | 18.38 | 18.43 | 2,566,149 | -0.15(-0.78%) |
Dec 13, 2005 | 18.60 | 18.68 | 18.50 | 18.58 | 3,788,800 | -0.02(-0.11%) |
Dec 12, 2005 | 18.81 | 18.83 | 18.47 | 18.60 | 1,833,503 | +0.22(+1.20%) |
Dec 09, 2005 | 18.62 | 18.65 | 18.36 | 18.38 | 1,246,253 | -0.11(-0.59%) |
Dec 08, 2005 | 18.20 | 18.53 | 18.07 | 18.49 | 1,665,448 | +0.26(+1.42%) |
Dec 07, 2005 | 18.49 | 18.51 | 18.09 | 18.23 | 2,029,882 | -0.29(-1.54%) |
Dec 06, 2005 | 18.27 | 18.63 | 18.22 | 18.51 | 1,681,498 | +0.29(+1.62%) |
Dec 05, 2005 | 18.35 | 18.37 | 18.13 | 18.22 | 1,046,097 | -0.10(-0.57%) |
Dec 02, 2005 | 18.34 | 18.38 | 18.19 | 18.32 | 2,410,368 | +0.50(+2.78%) |
Dec 01, 2005 | 17.23 | 17.89 | 17.23 | 17.83 | 2,401,870 | +0.58(+3.34%) |
Nov 30, 2005 | 17.25 | 17.29 | 17.11 | 17.25 | 4,246,704 | -0.13(-0.73%) |
Nov 29, 2005 | 17.20 | 17.46 | 17.28 | 17.38 | 1,877,877 | +0.18(+1.03%) |
Nov 28, 2005 | 17.41 | 17.41 | 17.14 | 17.20 | 1,403,923 | -0.28(-1.62%) |
Nov 25, 2005 | 17.43 | 17.50 | 17.31 | 17.49 | 966,790 | +0.17(+0.95%) |
Nov 23, 2005 | 17.39 | 17.48 | 17.28 | 17.32 | 1,190,549 | -0.10(-0.59%) |
Nov 22, 2005 | 17.30 | 17.48 | 17.12 | 17.42 | 2,304,625 | -0.32(-1.79%) |
Nov 21, 2005 | 17.59 | 17.78 | 17.52 | 17.74 | 1,057,427 | +0.19(+1.07%) |
Nov 18, 2005 | 17.86 | 17.86 | 17.42 | 17.55 | 1,733,425 | -0.06(-0.34%) |
Nov 17, 2005 | 17.25 | 17.63 | 17.21 | 17.61 | 2,242,312 | +0.66(+3.91%) |
Nov 16, 2005 | 16.86 | 16.98 | 16.76 | 16.95 | 1,871,268 | -0.15(-0.85%) |
Nov 15, 2005 | 16.97 | 17.37 | 16.99 | 17.10 | 1,838,224 | +0.15(+0.89%) |
Nov 14, 2005 | 17.11 | 17.17 | 16.89 | 16.94 | 1,497,392 | -0.35(-2.03%) |
Nov 11, 2005 | 17.10 | 17.32 | 17.08 | 17.30 | 2,117,687 | +0.44(+2.60%) |
Nov 10, 2005 | 16.98 | 17.08 | 16.72 | 16.86 | 2,372,602 | +0.10(+0.57%) |
Nov 09, 2005 | 16.71 | 17.01 | 16.66 | 16.76 | 1,485,119 | +0.06(+0.33%) |
Nov 08, 2005 | 16.78 | 16.94 | 16.59 | 16.71 | 1,416,197 | +0.01(+0.04%) |
Nov 07, 2005 | 16.55 | 16.77 | 16.55 | 16.70 | 1,573,867 | +0.15(+0.91%) |
Nov 04, 2005 | 16.89 | 16.89 | 16.44 | 16.55 | 1,753,252 | -0.42(-2.50%) |
Nov 03, 2005 | 16.89 | 17.01 | 16.80 | 16.97 | 2,083,698 | +0.31(+1.89%) |
Nov 02, 2005 | 16.15 | 16.66 | 16.15 | 16.66 | 1,531,381 | +0.41(+2.52%) |