Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.62 | 22.64 | 21.60 | 22.17 | 6,204,199 | -0.04(-0.19%) |
Jan 30, 2006 | 22.39 | 22.44 | 22.16 | 22.21 | 910,535 | -0.21(-0.92%) |
Jan 27, 2006 | 21.88 | 22.65 | 21.91 | 22.41 | 1,695,249 | +0.54(+2.47%) |
Jan 26, 2006 | 21.58 | 21.97 | 21.58 | 21.87 | 1,283,280 | +0.34(+1.58%) |
Jan 25, 2006 | 22.05 | 22.06 | 21.47 | 21.53 | 2,669,231 | -0.37(-1.70%) |
Jan 24, 2006 | 21.82 | 21.98 | 21.67 | 21.90 | 1,071,936 | +0.20(+0.90%) |
Jan 23, 2006 | 21.93 | 22.02 | 21.54 | 21.71 | 1,745,835 | +0.25(+1.15%) |
Jan 20, 2006 | 21.47 | 21.67 | 21.32 | 21.46 | 1,740,476 | -0.13(-0.60%) |
Jan 19, 2006 | 21.69 | 21.76 | 21.42 | 21.59 | 958,119 | -0.07(-0.32%) |
Jan 18, 2006 | 21.82 | 22.06 | 21.65 | 21.66 | 1,203,115 | -0.16(-0.73%) |
Jan 17, 2006 | 21.75 | 21.87 | 21.45 | 21.82 | 1,061,004 | +0.08(+0.36%) |
Jan 13, 2006 | 22.39 | 22.41 | 21.44 | 21.74 | 1,587,006 | +0.62(+2.94%) |
Jan 12, 2006 | 21.19 | 21.52 | 21.04 | 21.12 | 1,316,503 | -0.14(-0.66%) |
Jan 11, 2006 | 21.15 | 21.34 | 21.10 | 21.26 | 1,435,678 | +0.11(+0.53%) |
Jan 10, 2006 | 21.87 | 21.87 | 21.03 | 21.15 | 3,564,976 | -0.85(-3.88%) |
Jan 09, 2006 | 22.08 | 22.18 | 21.95 | 22.00 | 792,216 | -0.07(-0.34%) |
Jan 06, 2006 | 22.04 | 22.18 | 21.95 | 22.08 | 649,463 | +0.08(+0.38%) |
Jan 05, 2006 | 21.95 | 22.03 | 21.79 | 21.99 | 1,265,275 | +0.04(+0.19%) |
Jan 04, 2006 | 21.88 | 22.14 | 21.66 | 21.95 | 1,419,174 | +0.07(+0.32%) |
Jan 03, 2006 | 21.81 | 21.89 | 21.55 | 21.88 | 1,268,061 | +0.07(+0.34%) |
Dec 30, 2005 | 21.90 | 21.90 | 21.76 | 21.81 | 550,865 | -0.14(-0.66%) |
Dec 29, 2005 | 21.92 | 22.04 | 21.90 | 21.95 | 462,126 | +0.08(+0.36%) |
Dec 28, 2005 | 22.12 | 22.28 | 21.83 | 21.87 | 894,673 | -0.25(-1.12%) |
Dec 27, 2005 | 22.25 | 22.47 | 22.02 | 22.12 | 778,713 | -0.11(-0.50%) |
Dec 23, 2005 | 22.20 | 22.30 | 22.11 | 22.23 | 619,669 | +0.03(+0.15%) |
Dec 22, 2005 | 22.24 | 22.37 | 22.19 | 22.20 | 668,325 | +0.05(+0.21%) |
Dec 21, 2005 | 22.15 | 22.37 | 22.11 | 22.15 | 941,615 | +0.01(+0.06%) |
Dec 20, 2005 | 22.29 | 22.53 | 22.09 | 22.14 | 681,615 | -0.03(-0.15%) |
Dec 19, 2005 | 22.26 | 22.34 | 21.93 | 22.17 | 1,069,149 | -0.15(-0.69%) |
Dec 16, 2005 | 22.51 | 22.63 | 22.30 | 22.32 | 992,200 | -0.28(-1.22%) |
Dec 15, 2005 | 22.86 | 22.93 | 22.58 | 22.60 | 595,020 | -0.28(-1.20%) |
Dec 14, 2005 | 23.12 | 23.12 | 22.67 | 22.87 | 726,841 | -0.24(-1.05%) |
Dec 13, 2005 | 23.14 | 23.43 | 23.00 | 23.12 | 707,336 | -0.06(-0.24%) |
Dec 12, 2005 | 23.20 | 23.21 | 23.01 | 23.17 | 767,996 | +0.07(+0.28%) |
Dec 09, 2005 | 23.02 | 23.15 | 22.93 | 23.11 | 897,674 | +0.08(+0.36%) |
Dec 08, 2005 | 22.89 | 23.15 | 22.86 | 23.02 | 756,421 | -0.01(-0.06%) |
Dec 07, 2005 | 23.08 | 23.19 | 22.89 | 23.04 | 1,503,840 | -0.06(-0.24%) |
Dec 06, 2005 | 22.93 | 23.21 | 22.92 | 23.09 | 2,196,172 | +0.20(+0.86%) |
Dec 05, 2005 | 22.48 | 22.92 | 22.41 | 22.90 | 2,329,280 | +0.42(+1.87%) |
Dec 02, 2005 | 22.42 | 22.60 | 22.40 | 22.48 | 1,055,646 | +0.08(+0.37%) |
Dec 01, 2005 | 22.39 | 22.53 | 22.33 | 22.39 | 1,684,104 | +0.04(+0.17%) |
Nov 30, 2005 | 22.28 | 22.49 | 22.21 | 22.36 | 1,872,941 | +0.04(+0.19%) |
Nov 29, 2005 | 22.44 | 22.56 | 22.31 | 22.31 | 1,229,479 | -0.11(-0.50%) |
Nov 28, 2005 | 22.62 | 22.63 | 22.42 | 22.43 | 1,000,774 | -0.20(-0.87%) |
Nov 25, 2005 | 22.63 | 22.63 | 22.52 | 22.62 | 283,363 | -0.00(-0.02%) |
Nov 23, 2005 | 22.63 | 22.73 | 22.48 | 22.63 | 967,122 | +0.00(+0.00%) |
Nov 22, 2005 | 22.72 | 22.77 | 22.54 | 22.63 | 624,599 | -0.09(-0.39%) |
Nov 21, 2005 | 22.77 | 22.85 | 22.55 | 22.72 | 563,082 | -0.02(-0.10%) |
Nov 18, 2005 | 22.79 | 22.80 | 22.49 | 22.74 | 818,366 | +0.00(+0.00%) |
Nov 17, 2005 | 22.71 | 22.87 | 22.63 | 22.74 | 762,637 | +0.03(+0.14%) |
Nov 16, 2005 | 23.08 | 23.09 | 22.62 | 22.71 | 760,493 | -0.28(-1.24%) |
Nov 15, 2005 | 22.47 | 23.29 | 22.42 | 22.99 | 2,592,924 | +0.52(+2.33%) |
Nov 14, 2005 | 22.30 | 22.49 | 22.20 | 22.47 | 1,485,835 | +0.17(+0.75%) |
Nov 11, 2005 | 21.83 | 22.30 | 21.74 | 22.30 | 1,402,455 | +0.44(+2.03%) |
Nov 10, 2005 | 21.64 | 21.90 | 21.59 | 21.86 | 760,493 | +0.25(+1.14%) |
Nov 09, 2005 | 21.69 | 21.75 | 21.42 | 21.61 | 1,590,006 | -0.05(-0.24%) |
Nov 08, 2005 | 21.69 | 21.80 | 21.58 | 21.66 | 1,620,872 | +0.02(+0.09%) |
Nov 07, 2005 | 21.45 | 21.70 | 21.34 | 21.64 | 2,011,836 | +0.20(+0.94%) |
Nov 04, 2005 | 21.79 | 21.93 | 21.30 | 21.44 | 1,663,312 | -0.35(-1.58%) |
Nov 03, 2005 | 21.91 | 21.93 | 21.60 | 21.79 | 1,517,987 | -0.12(-0.53%) |
Nov 02, 2005 | 21.90 | 22.10 | 21.76 | 21.90 | 1,614,227 | -0.06(-0.26%) |