Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.88 | 19.95 | 19.64 | 19.85 | 1,365,704 | +0.04(+0.21%) |
Jan 30, 2006 | 20.21 | 20.31 | 19.81 | 19.81 | 1,353,513 | -0.39(-1.95%) |
Jan 27, 2006 | 20.11 | 20.40 | 19.93 | 20.21 | 1,231,895 | +0.10(+0.51%) |
Jan 26, 2006 | 20.38 | 20.48 | 20.08 | 20.10 | 1,760,374 | -0.27(-1.30%) |
Jan 25, 2006 | 20.38 | 20.45 | 20.31 | 20.37 | 926,234 | +0.09(+0.44%) |
Jan 24, 2006 | 20.42 | 20.60 | 20.28 | 20.28 | 970,299 | -0.14(-0.70%) |
Jan 23, 2006 | 20.36 | 20.57 | 20.34 | 20.42 | 598,835 | +0.07(+0.33%) |
Jan 20, 2006 | 20.92 | 20.92 | 20.36 | 20.36 | 620,574 | -0.57(-2.73%) |
Jan 19, 2006 | 20.84 | 21.04 | 20.84 | 20.93 | 541,405 | +0.12(+0.56%) |
Jan 18, 2006 | 20.98 | 21.10 | 20.77 | 20.81 | 497,193 | -0.25(-1.20%) |
Jan 17, 2006 | 21.11 | 21.23 | 21.05 | 21.06 | 568,578 | -0.20(-0.93%) |
Jan 13, 2006 | 21.24 | 21.40 | 21.15 | 21.26 | 407,596 | -0.02(-0.10%) |
Jan 12, 2006 | 21.30 | 21.35 | 21.06 | 21.28 | 622,630 | -0.01(-0.06%) |
Jan 11, 2006 | 21.30 | 21.30 | 21.11 | 21.30 | 336,652 | +0.07(+0.32%) |
Jan 10, 2006 | 21.26 | 21.27 | 21.06 | 21.23 | 488,234 | -0.12(-0.54%) |
Jan 09, 2006 | 21.19 | 21.38 | 21.04 | 21.34 | 681,970 | +0.23(+1.10%) |
Jan 06, 2006 | 21.26 | 21.26 | 21.00 | 21.11 | 499,397 | -0.07(-0.35%) |
Jan 05, 2006 | 21.62 | 21.63 | 21.09 | 21.19 | 613,964 | -0.44(-2.02%) |
Jan 04, 2006 | 21.24 | 21.62 | 21.24 | 21.62 | 506,447 | +0.29(+1.34%) |
Jan 03, 2006 | 21.09 | 21.34 | 20.87 | 21.34 | 497,634 | +0.31(+1.49%) |
Dec 30, 2005 | 20.98 | 21.06 | 20.87 | 21.02 | 283,040 | -0.05(-0.23%) |
Dec 29, 2005 | 21.03 | 21.23 | 20.98 | 21.07 | 297,435 | +0.00(+0.00%) |
Dec 28, 2005 | 21.24 | 21.34 | 21.04 | 21.07 | 406,714 | -0.32(-1.50%) |
Dec 27, 2005 | 21.65 | 21.75 | 21.38 | 21.39 | 266,883 | -0.24(-1.10%) |
Dec 23, 2005 | 21.32 | 21.63 | 21.30 | 21.63 | 327,251 | +0.37(+1.76%) |
Dec 22, 2005 | 21.30 | 21.33 | 21.13 | 21.26 | 377,632 | +0.00(+0.00%) |
Dec 21, 2005 | 21.30 | 21.50 | 21.17 | 21.26 | 402,308 | -0.05(-0.22%) |
Dec 20, 2005 | 21.23 | 21.35 | 21.13 | 21.30 | 490,584 | +0.11(+0.51%) |
Dec 19, 2005 | 21.24 | 21.24 | 21.06 | 21.19 | 576,950 | -0.05(-0.22%) |
Dec 16, 2005 | 21.17 | 21.26 | 21.10 | 21.24 | 899,796 | +0.07(+0.32%) |
Dec 15, 2005 | 21.25 | 21.28 | 21.04 | 21.17 | 717,075 | -0.07(-0.35%) |
Dec 14, 2005 | 21.02 | 21.44 | 21.02 | 21.25 | 549,043 | +0.26(+1.23%) |
Dec 13, 2005 | 20.77 | 21.06 | 20.74 | 20.99 | 429,334 | +0.19(+0.92%) |
Dec 12, 2005 | 20.92 | 21.02 | 20.70 | 20.80 | 317,851 | -0.04(-0.20%) |
Dec 09, 2005 | 20.64 | 20.94 | 20.64 | 20.84 | 308,598 | +0.19(+0.92%) |
Dec 08, 2005 | 20.68 | 20.77 | 20.63 | 20.65 | 416,849 | -0.03(-0.16%) |
Dec 07, 2005 | 20.68 | 20.81 | 20.57 | 20.68 | 884,079 | -0.05(-0.26%) |
Dec 06, 2005 | 20.70 | 20.91 | 20.66 | 20.74 | 361,328 | +0.01(+0.07%) |
Dec 05, 2005 | 20.83 | 20.85 | 20.59 | 20.72 | 506,153 | -0.16(-0.78%) |
Dec 02, 2005 | 20.80 | 21.02 | 20.68 | 20.89 | 318,292 | -0.01(-0.07%) |
Dec 01, 2005 | 20.74 | 21.00 | 20.74 | 20.90 | 298,022 | +0.17(+0.82%) |
Nov 30, 2005 | 20.86 | 20.94 | 20.66 | 20.73 | 272,612 | -0.17(-0.81%) |
Nov 29, 2005 | 20.79 | 21.05 | 20.74 | 20.90 | 331,952 | +0.12(+0.59%) |
Nov 28, 2005 | 21.03 | 21.06 | 20.70 | 20.78 | 387,326 | -0.21(-1.01%) |
Nov 25, 2005 | 20.93 | 21.05 | 20.81 | 20.99 | 123,086 | -0.07(-0.36%) |
Nov 23, 2005 | 20.69 | 21.09 | 20.67 | 21.06 | 378,807 | +0.35(+1.68%) |
Nov 22, 2005 | 20.70 | 20.72 | 20.45 | 20.72 | 388,060 | +0.01(+0.03%) |
Nov 21, 2005 | 20.64 | 20.71 | 20.54 | 20.71 | 358,537 | +0.00(+0.00%) |
Nov 18, 2005 | 20.58 | 20.74 | 20.52 | 20.71 | 294,056 | +0.17(+0.83%) |
Nov 17, 2005 | 20.45 | 20.63 | 20.42 | 20.54 | 303,457 | +0.10(+0.47%) |
Nov 16, 2005 | 20.56 | 20.62 | 20.27 | 20.45 | 235,597 | -0.10(-0.46%) |
Nov 15, 2005 | 20.66 | 20.89 | 20.42 | 20.54 | 551,980 | -0.05(-0.26%) |
Nov 14, 2005 | 20.36 | 20.69 | 20.26 | 20.59 | 724,419 | +0.26(+1.27%) |
Nov 11, 2005 | 20.05 | 20.34 | 20.04 | 20.34 | 337,533 | +0.26(+1.29%) |
Nov 10, 2005 | 20.08 | 20.20 | 20.01 | 20.08 | 601,773 | -0.01(-0.03%) |
Nov 09, 2005 | 20.02 | 20.15 | 19.64 | 20.08 | 511,147 | +0.07(+0.34%) |
Nov 08, 2005 | 19.97 | 20.08 | 19.92 | 20.02 | 377,191 | -0.05(-0.27%) |
Nov 07, 2005 | 20.01 | 20.18 | 20.03 | 20.07 | 347,962 | +0.07(+0.34%) |
Nov 04, 2005 | 19.96 | 20.02 | 19.89 | 20.00 | 510,266 | +0.03(+0.17%) |
Nov 03, 2005 | 20.23 | 20.26 | 19.91 | 19.97 | 556,387 | -0.25(-1.21%) |
Nov 02, 2005 | 20.00 | 20.29 | 20.00 | 20.21 | 437,706 | +0.21(+1.06%) |