Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.71 | 24.13 | 23.68 | 23.87 | 162,464 | +0.06(+0.24%) |
Jan 30, 2006 | 24.15 | 24.31 | 23.73 | 23.81 | 335,234 | -0.51(-2.11%) |
Jan 27, 2006 | 23.92 | 24.35 | 23.83 | 24.32 | 148,019 | +0.50(+2.09%) |
Jan 26, 2006 | 23.85 | 23.95 | 23.68 | 23.83 | 146,342 | +0.09(+0.39%) |
Jan 25, 2006 | 24.23 | 24.23 | 23.56 | 23.73 | 148,747 | -0.34(-1.42%) |
Jan 24, 2006 | 23.60 | 24.18 | 23.60 | 24.07 | 101,698 | +0.48(+2.02%) |
Jan 23, 2006 | 23.97 | 23.97 | 23.36 | 23.60 | 120,852 | -0.23(-0.98%) |
Jan 20, 2006 | 24.35 | 24.35 | 23.75 | 23.83 | 73,821 | -0.37(-1.53%) |
Jan 19, 2006 | 24.13 | 24.57 | 23.94 | 24.20 | 79,749 | +0.26(+1.10%) |
Jan 18, 2006 | 23.87 | 24.06 | 23.75 | 23.94 | 125,097 | -0.23(-0.94%) |
Jan 17, 2006 | 24.03 | 24.17 | 23.71 | 24.17 | 101,262 | +0.04(+0.18%) |
Jan 13, 2006 | 24.39 | 24.53 | 23.98 | 24.12 | 110,570 | -0.15(-0.62%) |
Jan 12, 2006 | 24.25 | 24.37 | 24.08 | 24.27 | 153,542 | -0.09(-0.38%) |
Jan 11, 2006 | 24.47 | 24.49 | 24.29 | 24.37 | 166,902 | -0.16(-0.67%) |
Jan 10, 2006 | 23.83 | 24.69 | 23.76 | 24.53 | 236,649 | +0.58(+2.44%) |
Jan 09, 2006 | 23.36 | 24.10 | 23.18 | 23.95 | 212,967 | +0.68(+2.93%) |
Jan 06, 2006 | 23.22 | 23.29 | 22.86 | 23.26 | 230,620 | +0.20(+0.86%) |
Jan 05, 2006 | 22.89 | 23.12 | 22.79 | 23.06 | 82,683 | +0.09(+0.37%) |
Jan 04, 2006 | 22.87 | 23.18 | 22.74 | 22.98 | 119,905 | +0.16(+0.72%) |
Jan 03, 2006 | 22.90 | 22.90 | 22.05 | 22.82 | 277,907 | +0.02(+0.09%) |
Dec 30, 2005 | 22.89 | 22.97 | 22.75 | 22.79 | 55,330 | -0.21(-0.90%) |
Dec 29, 2005 | 23.08 | 23.14 | 22.88 | 23.00 | 132,354 | -0.04(-0.19%) |
Dec 28, 2005 | 23.04 | 23.11 | 22.93 | 23.04 | 60,601 | -0.04(-0.15%) |
Dec 27, 2005 | 23.21 | 23.29 | 23.03 | 23.08 | 161,135 | -0.14(-0.58%) |
Dec 23, 2005 | 23.04 | 23.26 | 23.01 | 23.21 | 110,431 | +0.14(+0.59%) |
Dec 22, 2005 | 23.23 | 23.29 | 23.05 | 23.08 | 149,214 | -0.21(-0.92%) |
Dec 21, 2005 | 23.40 | 23.40 | 23.21 | 23.29 | 147,364 | +0.02(+0.09%) |
Dec 20, 2005 | 22.90 | 23.37 | 22.87 | 23.27 | 314,187 | +0.28(+1.24%) |
Dec 19, 2005 | 23.15 | 23.15 | 22.84 | 22.99 | 158,467 | -0.20(-0.86%) |
Dec 16, 2005 | 23.24 | 23.46 | 23.14 | 23.19 | 299,952 | +0.00(+0.00%) |
Dec 15, 2005 | 23.62 | 23.62 | 22.82 | 23.19 | 150,973 | -0.33(-1.39%) |
Dec 14, 2005 | 23.33 | 23.60 | 23.33 | 23.51 | 113,206 | +0.09(+0.39%) |
Dec 13, 2005 | 23.68 | 23.75 | 23.29 | 23.42 | 381,631 | -0.36(-1.50%) |
Dec 12, 2005 | 23.93 | 23.93 | 23.56 | 23.78 | 100,234 | +0.04(+0.15%) |
Dec 09, 2005 | 23.80 | 23.86 | 23.58 | 23.74 | 99,590 | +0.10(+0.42%) |
Dec 08, 2005 | 23.67 | 23.84 | 23.46 | 23.64 | 167,700 | -0.04(-0.18%) |
Dec 07, 2005 | 23.74 | 23.74 | 23.53 | 23.68 | 250,828 | +0.16(+0.70%) |
Dec 06, 2005 | 23.47 | 23.73 | 23.47 | 23.52 | 183,545 | +0.14(+0.61%) |
Dec 05, 2005 | 23.41 | 23.64 | 23.31 | 23.38 | 202,604 | +0.03(+0.12%) |
Dec 02, 2005 | 23.33 | 23.35 | 23.13 | 23.35 | 317,463 | -0.04(-0.18%) |
Dec 01, 2005 | 23.70 | 23.80 | 23.34 | 23.39 | 401,889 | -0.11(-0.48%) |
Nov 30, 2005 | 23.86 | 24.04 | 23.34 | 23.51 | 145,286 | -0.42(-1.75%) |
Nov 29, 2005 | 23.73 | 24.42 | 23.62 | 23.92 | 234,918 | +0.48(+2.03%) |
Nov 28, 2005 | 23.41 | 23.61 | 23.35 | 23.45 | 97,256 | -0.03(-0.12%) |
Nov 25, 2005 | 23.69 | 23.79 | 23.43 | 23.48 | 37,651 | -0.32(-1.35%) |
Nov 23, 2005 | 23.68 | 24.12 | 23.65 | 23.80 | 107,349 | +0.07(+0.30%) |
Nov 22, 2005 | 23.74 | 23.92 | 23.26 | 23.73 | 93,718 | -0.06(-0.24%) |
Nov 21, 2005 | 23.78 | 23.89 | 23.49 | 23.78 | 78,599 | +0.10(+0.42%) |
Nov 18, 2005 | 23.85 | 23.85 | 23.54 | 23.68 | 94,677 | -0.07(-0.30%) |
Nov 17, 2005 | 23.47 | 23.75 | 23.44 | 23.75 | 79,292 | +0.30(+1.27%) |
Nov 16, 2005 | 23.39 | 23.61 | 23.36 | 23.46 | 232,476 | -0.03(-0.12%) |
Nov 15, 2005 | 24.39 | 24.39 | 23.28 | 23.48 | 394,397 | -0.91(-3.73%) |
Nov 14, 2005 | 23.78 | 24.47 | 23.59 | 24.39 | 580,006 | +0.66(+2.79%) |
Nov 11, 2005 | 23.83 | 24.12 | 23.68 | 23.73 | 277,245 | -0.11(-0.45%) |
Nov 10, 2005 | 22.70 | 23.89 | 22.64 | 23.84 | 187,864 | +1.15(+5.08%) |
Nov 09, 2005 | 22.76 | 22.84 | 22.44 | 22.69 | 222,638 | -0.02(-0.09%) |
Nov 08, 2005 | 23.03 | 23.03 | 22.57 | 22.71 | 258,443 | -0.45(-1.94%) |
Nov 07, 2005 | 23.28 | 23.40 | 22.96 | 23.16 | 256,259 | -0.03(-0.12%) |
Nov 04, 2005 | 23.90 | 24.07 | 23.06 | 23.19 | 354,582 | -0.73(-3.03%) |
Nov 03, 2005 | 23.83 | 24.36 | 23.71 | 23.91 | 648,393 | -0.08(-0.33%) |
Nov 02, 2005 | 23.46 | 24.18 | 23.36 | 23.99 | 628,521 | +0.50(+2.12%) |