Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.34 | 24.81 | 24.31 | 24.60 | 111,436 | +0.12(+0.48%) |
Jan 30, 2006 | 24.41 | 24.48 | 24.27 | 24.48 | 35,331 | +0.02(+0.08%) |
Jan 27, 2006 | 24.39 | 24.57 | 24.05 | 24.46 | 40,144 | +0.07(+0.28%) |
Jan 26, 2006 | 24.37 | 24.59 | 24.32 | 24.39 | 68,422 | +0.07(+0.28%) |
Jan 25, 2006 | 24.04 | 24.34 | 23.85 | 24.33 | 32,112 | +0.28(+1.17%) |
Jan 24, 2006 | 24.11 | 24.12 | 23.78 | 24.04 | 33,362 | -0.01(-0.04%) |
Jan 23, 2006 | 23.96 | 24.15 | 23.50 | 24.05 | 25,151 | +0.20(+0.86%) |
Jan 20, 2006 | 23.74 | 23.94 | 23.53 | 23.85 | 36,014 | +0.11(+0.45%) |
Jan 19, 2006 | 23.07 | 23.74 | 22.88 | 23.74 | 42,134 | +0.85(+3.70%) |
Jan 18, 2006 | 22.84 | 23.10 | 22.80 | 22.89 | 43,213 | -0.08(-0.34%) |
Jan 17, 2006 | 23.15 | 23.36 | 22.79 | 22.97 | 42,840 | -0.32(-1.38%) |
Jan 13, 2006 | 23.54 | 23.64 | 23.17 | 23.29 | 19,939 | -0.29(-1.24%) |
Jan 12, 2006 | 23.37 | 23.83 | 23.31 | 23.59 | 88,488 | +0.13(+0.54%) |
Jan 11, 2006 | 23.55 | 23.60 | 23.30 | 23.46 | 88,154 | -0.14(-0.58%) |
Jan 10, 2006 | 23.74 | 23.79 | 23.52 | 23.60 | 156,939 | -0.01(-0.04%) |
Jan 09, 2006 | 23.74 | 23.84 | 23.55 | 23.61 | 177,938 | -0.04(-0.16%) |
Jan 06, 2006 | 23.73 | 23.76 | 23.36 | 23.64 | 203,697 | +0.05(+0.21%) |
Jan 05, 2006 | 23.54 | 23.79 | 23.26 | 23.60 | 98,223 | +0.24(+1.04%) |
Jan 04, 2006 | 22.39 | 23.42 | 22.37 | 23.35 | 150,772 | +0.90(+4.03%) |
Jan 03, 2006 | 22.14 | 22.50 | 21.67 | 22.45 | 43,108 | +0.20(+0.92%) |
Dec 30, 2005 | 22.54 | 22.60 | 22.18 | 22.24 | 36,379 | -0.42(-1.85%) |
Dec 29, 2005 | 22.87 | 23.18 | 22.66 | 22.66 | 14,359 | -0.38(-1.65%) |
Dec 28, 2005 | 23.16 | 23.20 | 22.73 | 23.04 | 33,812 | +0.27(+1.20%) |
Dec 27, 2005 | 23.07 | 23.17 | 22.42 | 22.77 | 45,014 | -0.04(-0.17%) |
Dec 23, 2005 | 22.84 | 22.94 | 22.46 | 22.81 | 27,386 | -0.03(-0.13%) |
Dec 22, 2005 | 22.67 | 22.84 | 22.38 | 22.84 | 28,057 | +0.37(+1.65%) |
Dec 21, 2005 | 22.29 | 22.64 | 22.29 | 22.47 | 28,461 | +0.05(+0.22%) |
Dec 20, 2005 | 21.89 | 22.52 | 21.88 | 22.42 | 78,963 | +0.61(+2.81%) |
Dec 19, 2005 | 23.25 | 23.25 | 21.66 | 21.81 | 106,163 | -1.55(-6.63%) |
Dec 16, 2005 | 23.35 | 23.58 | 23.11 | 23.35 | 128,009 | -0.18(-0.79%) |
Dec 15, 2005 | 24.09 | 24.13 | 23.19 | 23.54 | 47,336 | -0.30(-1.27%) |
Dec 14, 2005 | 23.74 | 24.14 | 23.74 | 23.84 | 88,631 | +0.15(+0.62%) |
Dec 13, 2005 | 23.44 | 23.78 | 23.35 | 23.69 | 146,345 | +0.18(+0.79%) |
Dec 12, 2005 | 23.33 | 23.60 | 23.12 | 23.51 | 113,688 | +0.41(+1.77%) |
Dec 09, 2005 | 23.11 | 23.25 | 22.93 | 23.10 | 38,469 | +0.01(+0.04%) |
Dec 08, 2005 | 22.73 | 23.09 | 22.73 | 23.09 | 51,411 | +0.20(+0.89%) |
Dec 07, 2005 | 22.60 | 22.96 | 22.49 | 22.89 | 45,748 | +0.18(+0.77%) |
Dec 06, 2005 | 22.75 | 23.05 | 22.71 | 22.71 | 103,139 | -0.04(-0.17%) |
Dec 05, 2005 | 23.11 | 23.11 | 22.72 | 22.75 | 36,781 | -0.36(-1.56%) |
Dec 02, 2005 | 23.23 | 23.23 | 22.88 | 23.11 | 26,154 | +0.06(+0.25%) |
Dec 01, 2005 | 23.11 | 24.08 | 22.92 | 23.05 | 160,620 | -0.05(-0.21%) |
Nov 30, 2005 | 22.86 | 23.11 | 22.60 | 23.10 | 32,351 | +0.11(+0.47%) |
Nov 29, 2005 | 22.94 | 23.11 | 22.62 | 22.99 | 63,896 | +0.18(+0.81%) |
Nov 28, 2005 | 22.83 | 23.13 | 22.59 | 22.81 | 89,614 | -0.20(-0.89%) |
Nov 25, 2005 | 22.89 | 23.11 | 22.58 | 23.01 | 8,088 | +0.25(+1.11%) |
Nov 23, 2005 | 22.79 | 22.92 | 22.67 | 22.76 | 16,177 | -0.14(-0.59%) |
Nov 22, 2005 | 22.28 | 22.94 | 22.11 | 22.89 | 43,277 | +0.51(+2.26%) |
Nov 21, 2005 | 22.77 | 22.77 | 22.13 | 22.39 | 40,327 | -0.27(-1.20%) |
Nov 18, 2005 | 22.47 | 22.72 | 22.19 | 22.66 | 75,928 | +0.40(+1.79%) |
Nov 17, 2005 | 21.06 | 22.26 | 21.06 | 22.26 | 46,440 | +1.53(+7.37%) |
Nov 16, 2005 | 21.22 | 21.28 | 20.63 | 20.73 | 30,127 | -0.68(-3.18%) |
Nov 15, 2005 | 22.45 | 22.57 | 21.36 | 21.42 | 61,082 | -1.17(-5.17%) |
Nov 14, 2005 | 22.68 | 22.68 | 22.49 | 22.58 | 43,818 | -0.05(-0.22%) |
Nov 11, 2005 | 21.87 | 22.73 | 21.87 | 22.63 | 116,607 | +0.65(+2.97%) |
Nov 10, 2005 | 21.89 | 22.18 | 21.24 | 21.98 | 38,551 | +0.19(+0.89%) |
Nov 09, 2005 | 21.62 | 21.94 | 21.53 | 21.79 | 32,138 | +0.37(+1.73%) |
Nov 08, 2005 | 21.72 | 21.73 | 21.21 | 21.42 | 46,057 | -0.26(-1.21%) |
Nov 07, 2005 | 21.41 | 21.78 | 21.05 | 21.68 | 71,127 | +0.58(+2.77%) |
Nov 04, 2005 | 21.53 | 21.54 | 21.07 | 21.09 | 74,337 | -0.40(-1.86%) |
Nov 03, 2005 | 21.65 | 22.42 | 21.38 | 21.49 | 111,276 | +0.01(+0.05%) |
Nov 02, 2005 | 21.52 | 21.73 | 21.31 | 21.48 | 55,405 | +0.07(+0.32%) |