Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.18 | 22.19 | 21.60 | 22.00 | 1,067,141 | -0.18(-0.81%) |
Jan 30, 2006 | 21.91 | 22.36 | 21.75 | 22.18 | 1,553,608 | +0.26(+1.20%) |
Jan 27, 2006 | 21.86 | 22.10 | 21.75 | 21.92 | 1,398,127 | +0.06(+0.27%) |
Jan 26, 2006 | 21.75 | 22.12 | 21.47 | 21.86 | 2,005,556 | +0.34(+1.60%) |
Jan 25, 2006 | 20.93 | 21.62 | 20.89 | 21.51 | 3,849,723 | +1.30(+6.42%) |
Jan 24, 2006 | 21.37 | 22.31 | 19.67 | 20.21 | 15,233,477 | -3.36(-14.25%) |
Jan 23, 2006 | 23.00 | 23.91 | 22.91 | 23.57 | 1,846,137 | +0.77(+3.35%) |
Jan 20, 2006 | 24.03 | 24.03 | 22.71 | 22.81 | 1,595,069 | -1.20(-5.00%) |
Jan 19, 2006 | 23.84 | 24.31 | 23.76 | 24.01 | 999,859 | +0.19(+0.79%) |
Jan 18, 2006 | 22.70 | 23.96 | 22.67 | 23.82 | 1,422,612 | +0.76(+3.28%) |
Jan 17, 2006 | 23.18 | 23.33 | 22.90 | 23.06 | 910,882 | -0.29(-1.22%) |
Jan 13, 2006 | 23.33 | 23.90 | 23.24 | 23.35 | 1,262,110 | +0.05(+0.23%) |
Jan 12, 2006 | 23.40 | 23.51 | 23.14 | 23.30 | 794,927 | -0.20(-0.86%) |
Jan 11, 2006 | 23.21 | 23.66 | 23.15 | 23.50 | 866,109 | +0.16(+0.71%) |
Jan 10, 2006 | 22.53 | 23.79 | 22.31 | 23.33 | 1,921,195 | +0.61(+2.71%) |
Jan 09, 2006 | 22.58 | 23.10 | 22.43 | 22.72 | 1,812,744 | +0.21(+0.93%) |
Jan 06, 2006 | 21.80 | 22.57 | 21.60 | 22.51 | 1,761,443 | +0.79(+3.66%) |
Jan 05, 2006 | 22.13 | 22.28 | 21.15 | 21.71 | 2,515,016 | -0.49(-2.23%) |
Jan 04, 2006 | 21.88 | 22.46 | 21.88 | 22.21 | 1,868,265 | +0.33(+1.51%) |
Jan 03, 2006 | 22.57 | 22.89 | 21.64 | 21.88 | 3,093,014 | -0.40(-1.82%) |
Dec 30, 2005 | 22.73 | 22.73 | 22.12 | 22.28 | 877,441 | -0.59(-2.59%) |
Dec 29, 2005 | 23.18 | 23.25 | 22.83 | 22.88 | 1,169,246 | -0.20(-0.88%) |
Dec 28, 2005 | 23.11 | 23.20 | 22.62 | 23.08 | 862,527 | +0.14(+0.62%) |
Dec 27, 2005 | 23.96 | 23.96 | 22.87 | 22.94 | 801,860 | -0.89(-3.72%) |
Dec 23, 2005 | 23.60 | 23.88 | 23.44 | 23.82 | 552,538 | +0.31(+1.31%) |
Dec 22, 2005 | 23.49 | 23.69 | 23.18 | 23.51 | 1,123,026 | +0.13(+0.58%) |
Dec 21, 2005 | 23.40 | 23.48 | 23.18 | 23.38 | 1,162,395 | -0.03(-0.13%) |
Dec 20, 2005 | 23.33 | 23.84 | 22.93 | 23.41 | 2,023,145 | +0.04(+0.16%) |
Dec 19, 2005 | 23.92 | 23.92 | 23.25 | 23.37 | 1,018,449 | -0.61(-2.56%) |
Dec 16, 2005 | 24.01 | 24.65 | 23.81 | 23.99 | 1,536,119 | +0.02(+0.06%) |
Dec 15, 2005 | 23.85 | 24.03 | 23.36 | 23.97 | 1,144,213 | +0.09(+0.38%) |
Dec 14, 2005 | 24.00 | 24.38 | 23.65 | 23.88 | 1,524,194 | -0.11(-0.44%) |
Dec 13, 2005 | 23.75 | 24.13 | 23.66 | 23.99 | 1,521,211 | +0.31(+1.33%) |
Dec 12, 2005 | 23.96 | 24.06 | 23.31 | 23.67 | 1,254,670 | -0.19(-0.79%) |
Dec 09, 2005 | 23.57 | 23.93 | 23.33 | 23.86 | 596,575 | +0.38(+1.60%) |
Dec 08, 2005 | 23.53 | 23.92 | 23.21 | 23.48 | 998,676 | +0.04(+0.16%) |
Dec 07, 2005 | 24.02 | 24.06 | 23.31 | 23.45 | 894,400 | -0.51(-2.13%) |
Dec 06, 2005 | 24.14 | 24.45 | 23.80 | 23.96 | 2,646,502 | +0.40(+1.69%) |
Dec 05, 2005 | 22.62 | 23.61 | 22.62 | 23.56 | 1,829,236 | +0.67(+2.92%) |
Dec 02, 2005 | 22.73 | 23.01 | 22.73 | 22.89 | 949,191 | -0.03(-0.13%) |
Dec 01, 2005 | 22.13 | 23.09 | 22.13 | 22.92 | 1,870,815 | +0.75(+3.38%) |
Nov 30, 2005 | 21.88 | 22.28 | 21.75 | 22.17 | 2,418,621 | +0.05(+0.24%) |
Nov 29, 2005 | 23.21 | 23.21 | 21.80 | 22.12 | 1,362,151 | -0.94(-4.07%) |
Nov 28, 2005 | 23.48 | 23.49 | 22.97 | 23.06 | 684,556 | -0.34(-1.44%) |
Nov 25, 2005 | 23.25 | 23.49 | 23.25 | 23.39 | 164,337 | -0.03(-0.13%) |
Nov 23, 2005 | 22.66 | 23.66 | 22.66 | 23.42 | 1,299,605 | +0.67(+2.93%) |
Nov 22, 2005 | 22.65 | 23.12 | 22.35 | 22.76 | 704,358 | +0.07(+0.33%) |
Nov 21, 2005 | 22.43 | 22.76 | 22.31 | 22.68 | 958,961 | +0.19(+0.83%) |
Nov 18, 2005 | 22.82 | 22.86 | 21.97 | 22.49 | 2,118,329 | +0.52(+2.39%) |
Nov 17, 2005 | 20.25 | 22.05 | 20.04 | 21.97 | 4,114,186 | +1.72(+8.48%) |
Nov 16, 2005 | 20.87 | 21.08 | 19.70 | 20.25 | 3,640,789 | -1.35(-6.25%) |
Nov 15, 2005 | 22.88 | 23.01 | 21.47 | 21.60 | 2,470,262 | -1.43(-6.22%) |
Nov 14, 2005 | 22.92 | 23.22 | 22.85 | 23.03 | 961,593 | +0.29(+1.25%) |
Nov 11, 2005 | 22.73 | 23.02 | 22.67 | 22.75 | 631,278 | +0.10(+0.43%) |
Nov 10, 2005 | 22.39 | 22.72 | 21.95 | 22.65 | 1,150,170 | +0.34(+1.51%) |
Nov 09, 2005 | 22.27 | 22.52 | 21.80 | 22.31 | 1,259,832 | +0.23(+1.05%) |
Nov 08, 2005 | 22.00 | 22.09 | 21.59 | 22.08 | 988,299 | -0.07(-0.30%) |
Nov 07, 2005 | 22.14 | 22.43 | 21.99 | 22.15 | 1,136,203 | -0.08(-0.37%) |
Nov 04, 2005 | 22.82 | 22.88 | 22.11 | 22.23 | 1,115,566 | -0.46(-2.02%) |
Nov 03, 2005 | 23.09 | 23.52 | 22.61 | 22.69 | 1,145,673 | -0.19(-0.82%) |
Nov 02, 2005 | 22.52 | 23.21 | 22.05 | 22.88 | 1,097,116 | +0.42(+1.87%) |