Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.55 | 25.75 | 25.43 | 25.62 | 333,818 | +0.00(+0.00%) |
Jan 30, 2006 | 25.53 | 25.62 | 25.44 | 25.62 | 376,867 | +0.09(+0.37%) |
Jan 27, 2006 | 25.09 | 25.69 | 25.07 | 25.53 | 174,207 | +0.44(+1.77%) |
Jan 26, 2006 | 25.05 | 25.19 | 25.01 | 25.08 | 282,729 | +0.07(+0.26%) |
Jan 25, 2006 | 25.03 | 25.09 | 24.90 | 25.02 | 297,961 | +0.01(+0.04%) |
Jan 24, 2006 | 24.32 | 25.10 | 24.27 | 25.01 | 466,562 | +0.90(+3.73%) |
Jan 23, 2006 | 24.04 | 24.14 | 23.83 | 24.11 | 529,391 | +0.08(+0.31%) |
Jan 20, 2006 | 24.58 | 24.58 | 23.93 | 24.03 | 184,784 | -0.49(-2.00%) |
Jan 19, 2006 | 23.85 | 24.53 | 23.73 | 24.52 | 207,419 | +0.70(+2.94%) |
Jan 18, 2006 | 23.64 | 23.83 | 23.54 | 23.82 | 156,437 | +0.08(+0.32%) |
Jan 17, 2006 | 23.98 | 23.98 | 23.68 | 23.75 | 197,794 | -0.23(-0.95%) |
Jan 13, 2006 | 23.83 | 23.98 | 23.68 | 23.98 | 189,755 | +0.20(+0.84%) |
Jan 12, 2006 | 23.96 | 23.96 | 23.62 | 23.78 | 386,704 | -0.19(-0.79%) |
Jan 11, 2006 | 24.06 | 24.06 | 23.73 | 23.97 | 178,755 | -0.03(-0.12%) |
Jan 10, 2006 | 23.69 | 24.09 | 23.62 | 23.99 | 232,488 | +0.10(+0.44%) |
Jan 09, 2006 | 23.68 | 23.99 | 23.63 | 23.89 | 483,486 | +0.21(+0.88%) |
Jan 06, 2006 | 23.65 | 23.72 | 23.56 | 23.68 | 386,387 | +0.12(+0.52%) |
Jan 05, 2006 | 23.30 | 23.71 | 23.30 | 23.56 | 250,257 | +0.08(+0.32%) |
Jan 04, 2006 | 23.25 | 23.67 | 23.18 | 23.48 | 315,202 | +0.46(+2.01%) |
Jan 03, 2006 | 23.26 | 23.31 | 22.61 | 23.02 | 646,481 | -0.08(-0.33%) |
Dec 30, 2005 | 23.32 | 23.40 | 22.93 | 23.10 | 150,408 | -0.23(-0.97%) |
Dec 29, 2005 | 23.44 | 23.50 | 23.25 | 23.32 | 161,197 | -0.03(-0.12%) |
Dec 28, 2005 | 23.40 | 23.49 | 22.94 | 23.35 | 613,586 | -0.59(-2.45%) |
Dec 27, 2005 | 24.56 | 24.56 | 23.94 | 23.94 | 269,402 | -0.55(-2.24%) |
Dec 23, 2005 | 24.11 | 24.58 | 23.97 | 24.49 | 354,972 | +0.43(+1.81%) |
Dec 22, 2005 | 23.64 | 24.10 | 23.64 | 24.05 | 755,004 | +0.51(+2.17%) |
Dec 21, 2005 | 23.64 | 23.78 | 23.35 | 23.54 | 429,859 | +0.00(+0.00%) |
Dec 20, 2005 | 23.57 | 23.69 | 23.43 | 23.54 | 199,275 | -0.07(-0.28%) |
Dec 19, 2005 | 23.48 | 23.65 | 23.26 | 23.61 | 245,709 | +0.08(+0.32%) |
Dec 16, 2005 | 23.67 | 23.73 | 23.49 | 23.53 | 455,033 | -0.10(-0.44%) |
Dec 15, 2005 | 23.69 | 23.82 | 23.47 | 23.64 | 217,679 | -0.15(-0.64%) |
Dec 14, 2005 | 24.01 | 24.10 | 23.71 | 23.79 | 237,036 | -0.25(-1.02%) |
Dec 13, 2005 | 23.72 | 24.05 | 23.66 | 24.03 | 502,736 | +0.31(+1.32%) |
Dec 12, 2005 | 23.68 | 23.84 | 23.49 | 23.72 | 308,009 | -0.08(-0.32%) |
Dec 09, 2005 | 23.30 | 24.04 | 23.30 | 23.80 | 246,238 | +0.42(+1.78%) |
Dec 08, 2005 | 23.16 | 23.84 | 23.14 | 23.38 | 396,118 | +0.22(+0.94%) |
Dec 07, 2005 | 22.88 | 23.19 | 22.84 | 23.16 | 347,462 | +0.36(+1.58%) |
Dec 06, 2005 | 22.55 | 23.11 | 22.55 | 22.80 | 488,034 | +0.43(+1.90%) |
Dec 05, 2005 | 22.90 | 22.90 | 22.35 | 22.38 | 658,433 | -0.63(-2.75%) |
Dec 02, 2005 | 22.98 | 23.14 | 22.82 | 23.01 | 315,730 | +0.08(+0.33%) |
Dec 01, 2005 | 22.12 | 22.99 | 22.08 | 22.94 | 428,167 | +0.85(+3.85%) |
Nov 30, 2005 | 22.09 | 22.29 | 21.76 | 22.09 | 651,452 | +0.32(+1.48%) |
Nov 29, 2005 | 21.49 | 21.89 | 21.57 | 21.76 | 235,238 | +0.28(+1.32%) |
Nov 28, 2005 | 21.78 | 21.83 | 21.48 | 21.48 | 285,691 | -0.30(-1.39%) |
Nov 25, 2005 | 21.61 | 21.91 | 21.61 | 21.78 | 108,205 | +0.18(+0.83%) |
Nov 23, 2005 | 20.90 | 21.77 | 20.87 | 21.60 | 223,920 | +0.71(+3.39%) |
Nov 22, 2005 | 20.82 | 21.11 | 20.70 | 20.89 | 262,738 | +0.09(+0.41%) |
Nov 21, 2005 | 20.82 | 21.01 | 20.76 | 20.81 | 282,835 | -0.09(-0.41%) |
Nov 18, 2005 | 21.43 | 21.56 | 20.85 | 20.89 | 382,261 | -0.33(-1.56%) |
Nov 17, 2005 | 20.37 | 21.32 | 20.37 | 21.22 | 366,924 | +0.79(+3.89%) |
Nov 16, 2005 | 20.13 | 20.47 | 20.09 | 20.43 | 266,335 | +0.31(+1.55%) |
Nov 15, 2005 | 20.19 | 20.37 | 19.99 | 20.12 | 233,016 | -0.07(-0.33%) |
Nov 14, 2005 | 20.47 | 20.57 | 20.14 | 20.18 | 275,748 | -0.30(-1.48%) |
Nov 11, 2005 | 20.42 | 20.55 | 20.36 | 20.49 | 210,381 | +0.04(+0.19%) |
Nov 10, 2005 | 19.57 | 20.45 | 19.57 | 20.45 | 454,292 | +0.90(+4.59%) |
Nov 09, 2005 | 19.86 | 19.87 | 19.46 | 19.55 | 326,942 | -0.24(-1.19%) |
Nov 08, 2005 | 19.29 | 19.86 | 19.23 | 19.79 | 336,145 | +0.56(+2.90%) |
Nov 07, 2005 | 19.24 | 19.37 | 19.14 | 19.23 | 241,478 | +0.00(+0.00%) |
Nov 04, 2005 | 19.04 | 19.23 | 18.98 | 19.23 | 309,807 | +0.20(+1.04%) |
Nov 03, 2005 | 19.32 | 19.44 | 19.03 | 19.03 | 316,048 | -0.20(-1.03%) |
Nov 02, 2005 | 18.89 | 19.29 | 18.89 | 19.23 | 248,988 | +0.35(+1.85%) |