Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.96 | 21.08 | 20.84 | 20.97 | 23,683 | +0.01(+0.04%) |
Jan 30, 2006 | 20.96 | 21.01 | 20.93 | 20.97 | 37,959 | +0.01(+0.03%) |
Jan 27, 2006 | 20.82 | 21.03 | 20.78 | 20.96 | 57,749 | -0.06(-0.28%) |
Jan 26, 2006 | 21.02 | 21.02 | 20.93 | 21.02 | 32,768 | +0.04(+0.19%) |
Jan 25, 2006 | 21.01 | 21.01 | 20.95 | 20.98 | 30,821 | -0.03(-0.13%) |
Jan 24, 2006 | 21.01 | 21.03 | 21.01 | 21.01 | 59,371 | +0.01(+0.04%) |
Jan 23, 2006 | 21.01 | 21.01 | 20.93 | 21.00 | 67,807 | +0.04(+0.21%) |
Jan 20, 2006 | 21.07 | 21.07 | 20.94 | 20.95 | 39,256 | -0.05(-0.23%) |
Jan 19, 2006 | 20.97 | 21.00 | 20.88 | 21.00 | 14,599 | +0.04(+0.21%) |
Jan 18, 2006 | 21.02 | 21.11 | 20.92 | 20.96 | 28,225 | -0.01(-0.04%) |
Jan 17, 2006 | 20.94 | 21.11 | 20.90 | 20.97 | 30,496 | +0.10(+0.49%) |
Jan 13, 2006 | 21.02 | 21.02 | 20.87 | 20.87 | 20,115 | -0.17(-0.80%) |
Jan 12, 2006 | 21.08 | 21.11 | 20.93 | 21.04 | 29,199 | -0.08(-0.37%) |
Jan 11, 2006 | 21.13 | 21.13 | 21.10 | 21.11 | 239,109 | -0.02(-0.07%) |
Jan 10, 2006 | 21.16 | 21.16 | 21.11 | 21.13 | 12,328 | -0.03(-0.15%) |
Jan 09, 2006 | 21.11 | 21.16 | 21.11 | 21.16 | 91,815 | +0.00(+0.00%) |
Jan 06, 2006 | 21.16 | 21.44 | 21.10 | 21.16 | 48,340 | -0.05(-0.22%) |
Jan 05, 2006 | 21.33 | 21.33 | 21.11 | 21.21 | 26,279 | -0.14(-0.65%) |
Jan 04, 2006 | 21.36 | 21.36 | 21.28 | 21.34 | 27,901 | -0.02(-0.07%) |
Jan 03, 2006 | 21.42 | 21.44 | 21.25 | 21.36 | 35,687 | -0.14(-0.65%) |
Dec 30, 2005 | 21.19 | 21.58 | 21.17 | 21.50 | 99,601 | +0.33(+1.57%) |
Dec 29, 2005 | 21.11 | 21.19 | 21.11 | 21.17 | 18,817 | +0.08(+0.40%) |
Dec 28, 2005 | 20.84 | 21.19 | 20.81 | 21.08 | 49,314 | -0.04(-0.20%) |
Dec 27, 2005 | 21.47 | 21.47 | 21.08 | 21.13 | 57,749 | -0.37(-1.74%) |
Dec 23, 2005 | 21.48 | 21.53 | 21.42 | 21.50 | 37,310 | -0.03(-0.14%) |
Dec 22, 2005 | 21.59 | 21.61 | 21.45 | 21.53 | 19,466 | -0.06(-0.29%) |
Dec 21, 2005 | 21.50 | 21.64 | 21.50 | 21.59 | 13,301 | +0.09(+0.43%) |
Dec 20, 2005 | 21.58 | 21.67 | 21.48 | 21.50 | 16,221 | -0.06(-0.29%) |
Dec 19, 2005 | 21.56 | 21.58 | 21.52 | 21.56 | 23,359 | +0.04(+0.20%) |
Dec 16, 2005 | 21.51 | 21.53 | 21.50 | 21.52 | 10,381 | -0.01(-0.06%) |
Dec 15, 2005 | 21.58 | 21.58 | 21.53 | 21.53 | 4,217 | -0.05(-0.21%) |
Dec 14, 2005 | 21.58 | 21.58 | 21.51 | 21.58 | 9,733 | +0.01(+0.06%) |
Dec 13, 2005 | 21.55 | 21.59 | 21.47 | 21.56 | 17,519 | -0.03(-0.13%) |
Dec 12, 2005 | 21.58 | 21.67 | 21.53 | 21.59 | 23,034 | +0.09(+0.43%) |
Dec 09, 2005 | 21.58 | 21.63 | 21.50 | 21.50 | 5,515 | -0.06(-0.28%) |
Dec 08, 2005 | 21.50 | 21.56 | 21.42 | 21.56 | 10,706 | -0.02(-0.07%) |
Dec 07, 2005 | 21.56 | 21.62 | 21.52 | 21.58 | 12,977 | +0.03(+0.14%) |
Dec 06, 2005 | 21.58 | 21.58 | 21.51 | 21.55 | 8,759 | -0.03(-0.14%) |
Dec 05, 2005 | 21.58 | 21.59 | 21.55 | 21.58 | 320,542 | +0.08(+0.36%) |
Dec 02, 2005 | 21.53 | 21.53 | 21.28 | 21.50 | 22,061 | -0.02(-0.10%) |
Dec 01, 2005 | 21.47 | 21.58 | 21.47 | 21.52 | 26,603 | +0.13(+0.60%) |
Nov 30, 2005 | 21.27 | 21.56 | 21.27 | 21.39 | 19,466 | +0.03(+0.15%) |
Nov 29, 2005 | 21.27 | 21.36 | 21.17 | 21.36 | 9,084 | +0.01(+0.07%) |
Nov 28, 2005 | 21.37 | 21.41 | 21.28 | 21.34 | 13,626 | -0.14(-0.65%) |
Nov 25, 2005 | 21.54 | 21.58 | 21.48 | 21.48 | 12,977 | -0.06(-0.27%) |
Nov 23, 2005 | 21.58 | 21.58 | 21.46 | 21.54 | 13,626 | -0.03(-0.16%) |
Nov 22, 2005 | 21.50 | 21.61 | 21.50 | 21.58 | 36,661 | +0.08(+0.36%) |
Nov 21, 2005 | 21.58 | 21.70 | 21.50 | 21.50 | 15,572 | +0.00(+0.00%) |
Nov 18, 2005 | 21.42 | 21.58 | 21.42 | 21.50 | 23,359 | +0.14(+0.65%) |
Nov 17, 2005 | 21.61 | 21.62 | 21.34 | 21.36 | 13,950 | -0.19(-0.86%) |
Nov 16, 2005 | 21.50 | 21.66 | 21.44 | 21.55 | 18,492 | -0.03(-0.14%) |
Nov 15, 2005 | 21.29 | 21.58 | 21.11 | 21.58 | 10,381 | +0.31(+1.45%) |
Nov 14, 2005 | 21.04 | 21.27 | 21.04 | 21.27 | 12,977 | +0.31(+1.47%) |
Nov 11, 2005 | 20.99 | 21.01 | 20.90 | 20.96 | 24,008 | +0.11(+0.52%) |
Nov 10, 2005 | 20.86 | 20.94 | 20.73 | 20.85 | 10,057 | -0.11(-0.51%) |
Nov 09, 2005 | 20.87 | 20.96 | 20.87 | 20.96 | 2,595 | +0.05(+0.22%) |
Nov 08, 2005 | 20.94 | 20.96 | 20.90 | 20.91 | 6,164 | +0.03(+0.15%) |
Nov 07, 2005 | 20.85 | 20.88 | 20.85 | 20.88 | 9,084 | +0.05(+0.22%) |
Nov 04, 2005 | 20.85 | 20.85 | 20.81 | 20.84 | 6,813 | +0.02(+0.07%) |
Nov 03, 2005 | 20.85 | 20.85 | 20.73 | 20.82 | 13,626 | -0.03(-0.15%) |
Nov 02, 2005 | 20.88 | 20.89 | 20.75 | 20.85 | 8,759 | -0.08(-0.37%) |