Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.73 | 24.90 | 24.66 | 24.78 | 683,398 | +0.26(+1.07%) |
Jan 30, 2006 | 24.51 | 24.59 | 24.44 | 24.52 | 615,842 | +0.24(+0.98%) |
Jan 27, 2006 | 24.37 | 24.47 | 24.20 | 24.28 | 539,963 | +0.15(+0.61%) |
Jan 26, 2006 | 24.06 | 24.21 | 23.93 | 24.13 | 963,905 | +0.30(+1.25%) |
Jan 25, 2006 | 24.19 | 24.21 | 23.75 | 23.83 | 1,004,047 | -0.34(-1.40%) |
Jan 24, 2006 | 24.48 | 24.48 | 24.15 | 24.17 | 945,792 | -0.25(-1.04%) |
Jan 23, 2006 | 24.22 | 24.49 | 24.17 | 24.43 | 640,808 | +0.35(+1.44%) |
Jan 20, 2006 | 24.44 | 24.47 | 23.91 | 24.08 | 880,194 | -0.19(-0.77%) |
Jan 19, 2006 | 24.03 | 24.28 | 23.98 | 24.27 | 1,028,769 | +0.09(+0.39%) |
Jan 18, 2006 | 24.31 | 24.31 | 23.96 | 24.17 | 1,354,069 | -0.50(-2.02%) |
Jan 17, 2006 | 24.41 | 24.67 | 24.31 | 24.67 | 1,146,259 | +0.34(+1.38%) |
Jan 13, 2006 | 24.18 | 24.41 | 24.06 | 24.34 | 490,764 | +0.20(+0.85%) |
Jan 12, 2006 | 24.22 | 24.46 | 24.08 | 24.13 | 1,034,399 | +0.05(+0.20%) |
Jan 11, 2006 | 23.77 | 24.18 | 23.75 | 24.08 | 1,081,150 | +0.33(+1.38%) |
Jan 10, 2006 | 23.66 | 23.80 | 23.64 | 23.76 | 569,091 | -0.14(-0.60%) |
Jan 09, 2006 | 23.87 | 23.90 | 23.74 | 23.90 | 3,310,518 | +0.08(+0.33%) |
Jan 06, 2006 | 23.76 | 23.94 | 23.74 | 23.82 | 1,119,212 | +0.27(+1.17%) |
Jan 05, 2006 | 23.60 | 23.62 | 23.37 | 23.55 | 985,812 | -0.26(-1.09%) |
Jan 04, 2006 | 23.59 | 23.83 | 23.50 | 23.81 | 1,010,901 | +0.13(+0.56%) |
Jan 03, 2006 | 23.34 | 23.71 | 23.30 | 23.68 | 999,886 | +0.89(+3.89%) |
Dec 30, 2005 | 22.57 | 22.88 | 22.54 | 22.79 | 486,481 | +0.08(+0.37%) |
Dec 29, 2005 | 22.78 | 22.92 | 22.71 | 22.71 | 416,109 | -0.02(-0.07%) |
Dec 28, 2005 | 22.68 | 22.81 | 22.65 | 22.72 | 699,431 | +0.04(+0.18%) |
Dec 27, 2005 | 22.83 | 22.84 | 22.67 | 22.68 | 572,150 | -0.31(-1.35%) |
Dec 23, 2005 | 22.92 | 23.12 | 22.86 | 22.99 | 1,671,781 | +0.21(+0.93%) |
Dec 22, 2005 | 22.85 | 22.89 | 22.78 | 22.78 | 283,321 | +0.01(+0.06%) |
Dec 21, 2005 | 22.85 | 22.85 | 22.73 | 22.77 | 379,394 | +0.04(+0.17%) |
Dec 20, 2005 | 22.76 | 22.80 | 22.66 | 22.73 | 797,951 | -0.14(-0.61%) |
Dec 19, 2005 | 23.03 | 23.06 | 22.87 | 22.87 | 555,628 | -0.31(-1.35%) |
Dec 16, 2005 | 23.41 | 23.44 | 23.14 | 23.18 | 851,800 | -0.02(-0.10%) |
Dec 15, 2005 | 23.35 | 23.36 | 23.11 | 23.20 | 988,260 | -0.28(-1.19%) |
Dec 14, 2005 | 23.42 | 23.51 | 23.40 | 23.48 | 1,627,110 | +0.30(+1.31%) |
Dec 13, 2005 | 23.17 | 23.37 | 23.16 | 23.18 | 798,563 | +0.23(+0.98%) |
Dec 12, 2005 | 22.97 | 23.02 | 22.86 | 22.95 | 987,648 | +0.29(+1.29%) |
Dec 09, 2005 | 22.60 | 22.75 | 22.54 | 22.66 | 987,648 | -0.14(-0.60%) |
Dec 08, 2005 | 22.62 | 22.92 | 22.57 | 22.80 | 1,105,138 | +0.18(+0.79%) |
Dec 07, 2005 | 22.81 | 22.84 | 22.55 | 22.62 | 1,304,625 | -0.35(-1.53%) |
Dec 06, 2005 | 22.88 | 23.12 | 22.87 | 22.97 | 533,599 | +0.14(+0.63%) |
Dec 05, 2005 | 22.92 | 23.01 | 22.79 | 22.82 | 373,886 | +0.18(+0.78%) |
Dec 02, 2005 | 22.53 | 22.67 | 22.41 | 22.65 | 629,671 | +0.04(+0.16%) |
Dec 01, 2005 | 22.33 | 22.64 | 22.24 | 22.61 | 582,553 | +0.45(+2.04%) |
Nov 30, 2005 | 22.31 | 22.37 | 22.15 | 22.16 | 408,766 | -0.10(-0.43%) |
Nov 29, 2005 | 22.43 | 22.45 | 22.26 | 22.26 | 436,915 | +0.02(+0.07%) |
Nov 28, 2005 | 22.55 | 22.55 | 22.20 | 22.24 | 650,477 | -0.36(-1.58%) |
Nov 25, 2005 | 22.69 | 22.73 | 22.54 | 22.60 | 230,084 | -0.16(-0.72%) |
Nov 23, 2005 | 22.63 | 22.84 | 22.53 | 22.76 | 418,557 | -0.17(-0.73%) |
Nov 22, 2005 | 22.60 | 22.93 | 22.55 | 22.93 | 629,059 | +0.34(+1.53%) |
Nov 21, 2005 | 22.47 | 22.59 | 22.42 | 22.58 | 1,274,029 | +0.24(+1.08%) |
Nov 18, 2005 | 22.37 | 22.37 | 22.08 | 22.34 | 573,374 | +0.27(+1.24%) |
Nov 17, 2005 | 22.11 | 22.18 | 21.98 | 22.07 | 703,714 | +0.23(+1.06%) |
Nov 16, 2005 | 21.62 | 21.86 | 21.51 | 21.84 | 422,840 | +0.15(+0.69%) |
Nov 15, 2005 | 21.69 | 21.94 | 21.57 | 21.69 | 1,197,538 | +0.14(+0.64%) |
Nov 14, 2005 | 21.61 | 21.65 | 21.33 | 21.55 | 592,344 | +0.17(+0.80%) |
Nov 11, 2005 | 21.22 | 21.41 | 21.21 | 21.38 | 512,181 | +0.13(+0.62%) |
Nov 10, 2005 | 21.64 | 21.64 | 21.14 | 21.24 | 750,833 | -0.64(-2.91%) |
Nov 09, 2005 | 21.83 | 22.01 | 21.75 | 21.88 | 1,384,176 | +0.35(+1.63%) |
Nov 08, 2005 | 21.33 | 21.66 | 21.25 | 21.53 | 1,404,369 | -0.18(-0.83%) |
Nov 07, 2005 | 21.77 | 21.77 | 21.58 | 21.71 | 636,402 | -0.17(-0.78%) |
Nov 04, 2005 | 22.17 | 22.18 | 21.71 | 21.88 | 788,772 | -0.42(-1.90%) |
Nov 03, 2005 | 22.21 | 22.35 | 22.11 | 22.30 | 898,919 | +0.19(+0.88%) |
Nov 02, 2005 | 21.73 | 22.12 | 21.70 | 22.11 | 588,060 | +0.30(+1.39%) |