Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.06 | 23.46 | 22.83 | 23.37 | 4,348,723 | +0.25(+1.10%) |
Jan 30, 2006 | 22.85 | 23.17 | 22.61 | 23.11 | 3,478,376 | +0.29(+1.26%) |
Jan 27, 2006 | 23.21 | 23.40 | 22.67 | 22.83 | 7,873,624 | -0.18(-0.79%) |
Jan 26, 2006 | 22.40 | 23.13 | 22.37 | 23.01 | 6,015,117 | +0.82(+3.69%) |
Jan 25, 2006 | 22.64 | 22.67 | 21.99 | 22.19 | 4,426,558 | -0.20(-0.88%) |
Jan 24, 2006 | 22.28 | 22.44 | 22.19 | 22.39 | 5,487,248 | +0.62(+2.83%) |
Jan 23, 2006 | 21.57 | 21.77 | 21.29 | 21.77 | 4,669,441 | +0.49(+2.31%) |
Jan 20, 2006 | 21.87 | 21.88 | 21.21 | 21.28 | 5,651,588 | -0.38(-1.77%) |
Jan 19, 2006 | 21.05 | 21.70 | 21.00 | 21.66 | 6,157,875 | +1.00(+4.84%) |
Jan 18, 2006 | 20.47 | 20.73 | 20.42 | 20.66 | 3,496,597 | -0.30(-1.43%) |
Jan 17, 2006 | 21.45 | 21.59 | 20.72 | 20.96 | 5,034,385 | -0.35(-1.64%) |
Jan 13, 2006 | 21.20 | 21.33 | 21.09 | 21.31 | 3,412,570 | +0.09(+0.43%) |
Jan 12, 2006 | 21.54 | 21.76 | 21.09 | 21.22 | 3,670,312 | +0.09(+0.43%) |
Jan 11, 2006 | 21.02 | 21.20 | 20.92 | 21.13 | 2,816,949 | +0.25(+1.19%) |
Jan 10, 2006 | 20.59 | 20.92 | 20.50 | 20.88 | 3,872,862 | -0.26(-1.23%) |
Jan 09, 2006 | 20.93 | 21.17 | 20.79 | 21.14 | 3,926,994 | +0.42(+2.02%) |
Jan 06, 2006 | 20.59 | 20.80 | 20.54 | 20.72 | 4,794,686 | +0.43(+2.12%) |
Jan 05, 2006 | 20.34 | 20.34 | 20.16 | 20.29 | 4,185,090 | +0.08(+0.42%) |
Jan 04, 2006 | 19.90 | 20.29 | 19.84 | 20.21 | 5,587,727 | +0.52(+2.64%) |
Jan 03, 2006 | 19.19 | 19.75 | 19.14 | 19.69 | 2,598,124 | +0.83(+4.38%) |
Dec 30, 2005 | 18.81 | 18.88 | 18.66 | 18.86 | 932,614 | -0.06(-0.33%) |
Dec 29, 2005 | 18.69 | 18.94 | 18.62 | 18.93 | 905,725 | +0.27(+1.45%) |
Dec 28, 2005 | 18.48 | 18.68 | 18.47 | 18.65 | 1,316,840 | +0.03(+0.15%) |
Dec 27, 2005 | 18.70 | 18.74 | 18.49 | 18.63 | 1,675,239 | -0.32(-1.70%) |
Dec 23, 2005 | 18.89 | 19.02 | 18.77 | 18.95 | 1,114,290 | -0.19(-1.00%) |
Dec 22, 2005 | 19.33 | 19.34 | 19.13 | 19.14 | 1,451,461 | -0.19(-0.99%) |
Dec 21, 2005 | 19.12 | 19.45 | 19.02 | 19.33 | 2,917,074 | +0.58(+3.11%) |
Dec 20, 2005 | 18.51 | 18.77 | 18.51 | 18.75 | 1,389,546 | +0.33(+1.78%) |
Dec 19, 2005 | 18.95 | 18.78 | 18.23 | 18.42 | 5,467,966 | -0.53(-2.80%) |
Dec 16, 2005 | 18.94 | 19.20 | 18.86 | 18.95 | 2,221,859 | -0.24(-1.27%) |
Dec 15, 2005 | 19.53 | 19.32 | 19.02 | 19.20 | 2,837,115 | -0.33(-1.68%) |
Dec 14, 2005 | 19.58 | 19.62 | 19.34 | 19.53 | 1,727,601 | -0.10(-0.52%) |
Dec 13, 2005 | 19.37 | 19.66 | 19.28 | 19.63 | 3,447,773 | +0.23(+1.17%) |
Dec 12, 2005 | 19.53 | 19.58 | 19.25 | 19.40 | 1,834,271 | -0.05(-0.23%) |
Dec 09, 2005 | 19.29 | 19.46 | 19.22 | 19.45 | 2,365,501 | +0.07(+0.38%) |
Dec 08, 2005 | 19.75 | 19.76 | 19.29 | 19.37 | 3,683,226 | -0.32(-1.61%) |
Dec 07, 2005 | 20.48 | 20.48 | 19.67 | 19.69 | 3,960,428 | -0.67(-3.30%) |
Dec 06, 2005 | 20.10 | 20.38 | 20.07 | 20.36 | 2,053,450 | +0.35(+1.75%) |
Dec 05, 2005 | 20.01 | 20.03 | 19.84 | 20.01 | 1,565,384 | +0.03(+0.14%) |
Dec 02, 2005 | 19.87 | 20.03 | 19.79 | 19.98 | 2,743,889 | +0.25(+1.29%) |
Dec 01, 2005 | 19.38 | 19.73 | 19.33 | 19.73 | 3,647,492 | +0.62(+3.25%) |
Nov 30, 2005 | 19.02 | 19.25 | 18.98 | 19.11 | 1,395,207 | -0.12(-0.62%) |
Nov 29, 2005 | 19.12 | 19.39 | 19.12 | 19.23 | 1,535,134 | +0.20(+1.04%) |
Nov 28, 2005 | 19.56 | 19.58 | 18.97 | 19.03 | 2,363,555 | -0.22(-1.15%) |
Nov 25, 2005 | 19.15 | 19.28 | 19.08 | 19.25 | 1,515,498 | +0.16(+0.83%) |
Nov 23, 2005 | 19.21 | 19.21 | 18.85 | 19.09 | 2,562,744 | +0.27(+1.41%) |
Nov 22, 2005 | 18.25 | 18.85 | 18.10 | 18.82 | 3,342,341 | +0.12(+0.63%) |
Nov 21, 2005 | 19.14 | 19.22 | 18.60 | 18.71 | 1,076,964 | +0.12(+0.64%) |
Nov 18, 2005 | 18.67 | 18.74 | 18.43 | 18.59 | 2,458,373 | -0.28(-1.50%) |
Nov 17, 2005 | 18.65 | 18.95 | 18.65 | 18.87 | 1,622,523 | +0.43(+2.33%) |
Nov 16, 2005 | 18.17 | 18.48 | 18.13 | 18.44 | 1,191,772 | +0.37(+2.03%) |
Nov 15, 2005 | 18.09 | 18.43 | 18.03 | 18.07 | 1,902,024 | -0.06(-0.31%) |
Nov 14, 2005 | 18.16 | 18.27 | 17.80 | 18.13 | 3,624,849 | -0.40(-2.14%) |
Nov 11, 2005 | 18.41 | 18.63 | 18.36 | 18.52 | 1,655,780 | +0.01(+0.06%) |
Nov 10, 2005 | 18.51 | 18.65 | 17.82 | 18.51 | 3,683,580 | -0.08(-0.46%) |
Nov 09, 2005 | 18.75 | 18.80 | 18.51 | 18.60 | 2,100,505 | -0.10(-0.51%) |
Nov 08, 2005 | 18.42 | 18.71 | 18.29 | 18.69 | 1,875,489 | +0.22(+1.19%) |
Nov 07, 2005 | 18.56 | 18.65 | 18.36 | 18.47 | 2,713,286 | +0.11(+0.62%) |
Nov 04, 2005 | 18.63 | 18.63 | 18.03 | 18.36 | 2,315,969 | -0.18(-0.98%) |
Nov 03, 2005 | 18.55 | 18.80 | 18.47 | 18.54 | 4,773,635 | +0.15(+0.80%) |
Nov 02, 2005 | 18.33 | 18.49 | 18.20 | 18.39 | 2,251,047 | +0.12(+0.68%) |