Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.04 | 21.08 | 20.86 | 21.04 | 2,364,067 | +0.05(+0.24%) |
Jan 30, 2006 | 21.06 | 21.08 | 20.91 | 20.99 | 2,004,853 | -0.07(-0.32%) |
Jan 27, 2006 | 20.86 | 21.15 | 20.86 | 21.06 | 2,309,431 | +0.20(+0.97%) |
Jan 26, 2006 | 21.69 | 21.69 | 20.83 | 20.85 | 3,097,926 | -0.23(-1.10%) |
Jan 25, 2006 | 21.38 | 21.45 | 20.97 | 21.08 | 2,871,755 | -0.30(-1.42%) |
Jan 24, 2006 | 21.11 | 21.42 | 21.08 | 21.39 | 2,824,570 | +0.29(+1.36%) |
Jan 23, 2006 | 21.08 | 21.24 | 21.07 | 21.10 | 1,920,239 | +0.03(+0.16%) |
Jan 20, 2006 | 21.39 | 21.46 | 21.04 | 21.07 | 2,589,706 | -0.30(-1.42%) |
Jan 19, 2006 | 21.08 | 21.42 | 20.96 | 21.37 | 2,434,845 | +0.29(+1.39%) |
Jan 18, 2006 | 21.14 | 21.24 | 21.01 | 21.08 | 2,247,345 | +0.01(+0.03%) |
Jan 17, 2006 | 20.83 | 21.12 | 20.83 | 21.07 | 1,552,333 | +0.11(+0.54%) |
Jan 13, 2006 | 20.84 | 21.03 | 20.80 | 20.96 | 1,756,508 | +0.15(+0.70%) |
Jan 12, 2006 | 20.89 | 20.95 | 20.76 | 20.81 | 1,812,386 | -0.15(-0.73%) |
Jan 11, 2006 | 20.89 | 21.00 | 20.82 | 20.97 | 1,956,781 | +0.04(+0.19%) |
Jan 10, 2006 | 20.86 | 21.00 | 20.81 | 20.93 | 2,956,547 | +0.01(+0.03%) |
Jan 09, 2006 | 21.18 | 21.19 | 20.84 | 20.92 | 3,267,688 | -0.32(-1.49%) |
Jan 06, 2006 | 21.05 | 21.30 | 20.89 | 21.24 | 2,048,491 | +0.33(+1.56%) |
Jan 05, 2006 | 21.02 | 21.08 | 20.86 | 20.91 | 1,906,048 | -0.12(-0.56%) |
Jan 04, 2006 | 20.94 | 21.08 | 20.76 | 21.03 | 3,751,429 | -0.03(-0.16%) |
Jan 03, 2006 | 21.01 | 21.08 | 20.66 | 21.06 | 3,335,451 | +0.15(+0.73%) |
Dec 30, 2005 | 20.97 | 21.02 | 20.75 | 20.91 | 1,825,158 | -0.13(-0.62%) |
Dec 29, 2005 | 20.99 | 21.19 | 20.98 | 21.04 | 1,538,497 | +0.07(+0.32%) |
Dec 28, 2005 | 21.25 | 21.34 | 20.88 | 20.97 | 1,831,189 | -0.30(-1.43%) |
Dec 27, 2005 | 21.03 | 21.38 | 20.97 | 21.28 | 3,099,878 | +0.23(+1.07%) |
Dec 23, 2005 | 21.06 | 21.11 | 20.95 | 21.05 | 1,796,953 | +0.02(+0.11%) |
Dec 22, 2005 | 20.81 | 21.07 | 20.77 | 21.03 | 1,898,597 | +0.25(+1.19%) |
Dec 21, 2005 | 21.17 | 21.17 | 20.78 | 20.78 | 2,854,903 | -0.14(-0.65%) |
Dec 20, 2005 | 21.20 | 21.25 | 20.88 | 20.91 | 2,623,233 | +0.06(+0.27%) |
Dec 19, 2005 | 21.09 | 21.14 | 20.72 | 20.86 | 2,117,851 | -0.24(-1.12%) |
Dec 16, 2005 | 21.02 | 21.29 | 21.03 | 21.09 | 2,345,441 | +0.08(+0.38%) |
Dec 15, 2005 | 21.33 | 21.38 | 20.97 | 21.02 | 2,339,410 | -0.30(-1.40%) |
Dec 14, 2005 | 21.13 | 21.40 | 21.18 | 21.31 | 2,188,984 | +0.19(+0.88%) |
Dec 13, 2005 | 20.88 | 21.13 | 20.85 | 21.13 | 2,249,473 | +0.22(+1.05%) |
Dec 12, 2005 | 21.00 | 21.10 | 20.85 | 20.91 | 2,229,606 | +0.02(+0.08%) |
Dec 09, 2005 | 21.01 | 21.08 | 20.89 | 20.89 | 2,697,027 | -0.06(-0.30%) |
Dec 08, 2005 | 20.47 | 20.97 | 20.45 | 20.95 | 3,920,303 | +0.49(+2.40%) |
Dec 07, 2005 | 20.63 | 20.78 | 20.38 | 20.46 | 2,608,509 | -0.21(-1.04%) |
Dec 06, 2005 | 20.66 | 20.84 | 20.58 | 20.68 | 2,844,614 | +0.12(+0.58%) |
Dec 05, 2005 | 20.59 | 20.69 | 20.40 | 20.56 | 2,491,078 | -0.17(-0.84%) |
Dec 02, 2005 | 20.76 | 20.81 | 20.60 | 20.73 | 2,506,510 | -0.01(-0.05%) |
Dec 01, 2005 | 20.67 | 20.84 | 20.60 | 20.75 | 2,899,250 | +0.15(+0.71%) |
Nov 30, 2005 | 20.91 | 20.99 | 20.58 | 20.60 | 2,921,069 | -0.36(-1.69%) |
Nov 29, 2005 | 21.06 | 21.20 | 20.93 | 20.95 | 3,179,171 | +0.00(+0.00%) |
Nov 28, 2005 | 20.81 | 21.00 | 20.66 | 20.95 | 2,259,762 | +0.14(+0.68%) |
Nov 25, 2005 | 20.83 | 20.89 | 20.73 | 20.81 | 580,595 | +0.01(+0.05%) |
Nov 23, 2005 | 20.58 | 20.89 | 20.54 | 20.80 | 1,784,891 | +0.17(+0.82%) |
Nov 22, 2005 | 20.47 | 20.69 | 20.44 | 20.63 | 2,590,061 | +0.07(+0.33%) |
Nov 21, 2005 | 20.53 | 20.68 | 20.50 | 20.56 | 1,747,816 | -0.02(-0.08%) |
Nov 18, 2005 | 20.60 | 20.67 | 20.20 | 20.58 | 2,286,370 | +0.01(+0.05%) |
Nov 17, 2005 | 20.49 | 20.63 | 20.41 | 20.57 | 2,573,918 | +0.14(+0.69%) |
Nov 16, 2005 | 20.18 | 20.46 | 20.18 | 20.43 | 2,707,670 | +0.23(+1.14%) |
Nov 15, 2005 | 20.19 | 20.37 | 20.06 | 20.20 | 3,343,256 | +0.02(+0.08%) |
Nov 14, 2005 | 20.46 | 20.63 | 20.05 | 20.18 | 5,490,553 | -0.39(-1.92%) |
Nov 11, 2005 | 20.56 | 20.65 | 20.44 | 20.58 | 3,805,355 | -0.02(-0.08%) |
Nov 10, 2005 | 20.83 | 20.83 | 20.36 | 20.59 | 3,236,822 | -0.24(-1.14%) |
Nov 09, 2005 | 20.78 | 20.91 | 20.69 | 20.83 | 3,239,838 | +0.05(+0.24%) |
Nov 08, 2005 | 20.67 | 20.90 | 20.55 | 20.78 | 3,459,091 | -0.08(-0.38%) |
Nov 07, 2005 | 20.88 | 21.06 | 20.74 | 20.86 | 2,475,822 | -0.02(-0.08%) |
Nov 04, 2005 | 20.97 | 21.09 | 20.78 | 20.88 | 3,825,223 | +0.06(+0.30%) |
Nov 03, 2005 | 21.06 | 21.10 | 20.78 | 20.81 | 4,678,820 | -0.24(-1.15%) |
Nov 02, 2005 | 20.87 | 21.11 | 20.69 | 21.06 | 3,059,256 | +0.08(+0.40%) |