Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.48 | 24.70 | 24.22 | 24.66 | 302,500 | +0.14(+0.57%) |
Jan 30, 2006 | 24.40 | 24.78 | 24.09 | 24.52 | 370,900 | +0.14(+0.57%) |
Jan 27, 2006 | 23.90 | 24.97 | 23.90 | 24.38 | 657,200 | +0.55(+2.31%) |
Jan 26, 2006 | 23.90 | 24.00 | 23.57 | 23.83 | 342,200 | +0.06(+0.25%) |
Jan 25, 2006 | 23.68 | 23.80 | 23.26 | 23.77 | 395,900 | +0.16(+0.68%) |
Jan 24, 2006 | 23.70 | 24.04 | 23.41 | 23.61 | 377,500 | -0.01(-0.04%) |
Jan 23, 2006 | 23.56 | 23.73 | 23.27 | 23.62 | 378,300 | +0.07(+0.30%) |
Jan 20, 2006 | 24.30 | 24.30 | 23.52 | 23.55 | 326,100 | -0.70(-2.89%) |
Jan 19, 2006 | 23.80 | 24.27 | 23.79 | 24.25 | 226,900 | +0.56(+2.36%) |
Jan 18, 2006 | 23.47 | 23.90 | 23.40 | 23.69 | 163,900 | +0.04(+0.17%) |
Jan 17, 2006 | 23.65 | 23.77 | 23.45 | 23.65 | 134,900 | -0.30(-1.25%) |
Jan 13, 2006 | 24.09 | 24.25 | 23.78 | 23.95 | 229,100 | -0.14(-0.58%) |
Jan 12, 2006 | 24.27 | 24.35 | 23.91 | 24.09 | 220,100 | -0.18(-0.74%) |
Jan 11, 2006 | 24.15 | 24.35 | 23.81 | 24.27 | 328,500 | +0.00(+0.00%) |
Jan 10, 2006 | 24.20 | 24.35 | 24.10 | 24.27 | 439,500 | +0.07(+0.29%) |
Jan 09, 2006 | 23.72 | 24.54 | 23.66 | 24.20 | 386,400 | +0.48(+2.02%) |
Jan 06, 2006 | 23.33 | 23.77 | 23.10 | 23.72 | 411,700 | +0.47(+2.02%) |
Jan 05, 2006 | 22.97 | 24.11 | 22.97 | 23.25 | 351,300 | +0.28(+1.22%) |
Jan 04, 2006 | 22.34 | 23.03 | 22.09 | 22.97 | 366,300 | +0.64(+2.87%) |
Jan 03, 2006 | 22.02 | 22.44 | 21.56 | 22.33 | 472,300 | +0.33(+1.50%) |
Dec 30, 2005 | 21.91 | 22.17 | 21.48 | 22.00 | 554,700 | -0.08(-0.36%) |
Dec 29, 2005 | 22.59 | 22.60 | 22.00 | 22.08 | 299,600 | -0.55(-2.43%) |
Dec 28, 2005 | 22.29 | 22.67 | 22.20 | 22.63 | 159,400 | +0.35(+1.57%) |
Dec 27, 2005 | 22.66 | 23.15 | 22.28 | 22.28 | 305,500 | -0.43(-1.89%) |
Dec 23, 2005 | 22.70 | 23.05 | 22.63 | 22.71 | 436,300 | +0.01(+0.04%) |
Dec 22, 2005 | 21.08 | 22.70 | 21.00 | 22.70 | 617,700 | +1.74(+8.30%) |
Dec 21, 2005 | 20.67 | 21.05 | 20.56 | 20.96 | 249,300 | +0.30(+1.45%) |
Dec 20, 2005 | 20.85 | 20.90 | 20.59 | 20.66 | 325,500 | -0.20(-0.96%) |
Dec 19, 2005 | 21.45 | 21.45 | 20.70 | 20.86 | 445,200 | -0.44(-2.07%) |
Dec 16, 2005 | 21.42 | 21.46 | 21.21 | 21.30 | 526,100 | -0.07(-0.33%) |
Dec 15, 2005 | 21.74 | 21.75 | 21.18 | 21.37 | 401,900 | -0.27(-1.25%) |
Dec 14, 2005 | 21.46 | 21.85 | 21.33 | 21.64 | 292,200 | +0.31(+1.45%) |
Dec 13, 2005 | 21.49 | 21.63 | 21.25 | 21.33 | 333,500 | -0.26(-1.20%) |
Dec 12, 2005 | 21.50 | 21.67 | 21.34 | 21.59 | 250,900 | +0.09(+0.42%) |
Dec 09, 2005 | 21.46 | 21.64 | 21.25 | 21.50 | 249,000 | -0.06(-0.28%) |
Dec 08, 2005 | 21.14 | 21.83 | 20.97 | 21.56 | 379,600 | +0.31(+1.46%) |
Dec 07, 2005 | 21.31 | 21.39 | 20.98 | 21.25 | 386,200 | -0.04(-0.19%) |
Dec 06, 2005 | 21.25 | 21.57 | 21.20 | 21.29 | 284,000 | +0.12(+0.57%) |
Dec 05, 2005 | 21.20 | 21.23 | 20.76 | 21.17 | 324,500 | +0.09(+0.43%) |
Dec 02, 2005 | 20.95 | 21.29 | 20.84 | 21.08 | 267,300 | +0.05(+0.24%) |
Dec 01, 2005 | 20.43 | 21.17 | 20.11 | 21.03 | 508,400 | +0.60(+2.94%) |
Nov 30, 2005 | 20.50 | 20.61 | 20.08 | 20.43 | 387,000 | +0.32(+1.59%) |
Nov 29, 2005 | 20.18 | 20.44 | 20.05 | 20.11 | 291,000 | +0.09(+0.45%) |
Nov 28, 2005 | 20.44 | 20.49 | 20.02 | 20.02 | 385,700 | -0.51(-2.48%) |
Nov 25, 2005 | 20.35 | 20.56 | 20.21 | 20.53 | 119,200 | +0.18(+0.88%) |
Nov 23, 2005 | 20.43 | 20.57 | 20.21 | 20.35 | 462,900 | +0.00(+0.00%) |
Nov 22, 2005 | 19.90 | 20.58 | 19.48 | 20.35 | 701,200 | -0.10(-0.49%) |
Nov 21, 2005 | 20.49 | 20.59 | 20.30 | 20.45 | 658,600 | -0.03(-0.15%) |
Nov 18, 2005 | 20.65 | 20.65 | 20.36 | 20.48 | 362,700 | -0.02(-0.10%) |
Nov 17, 2005 | 20.40 | 20.50 | 20.27 | 20.50 | 505,500 | +0.20(+0.99%) |
Nov 16, 2005 | 20.44 | 20.44 | 19.93 | 20.30 | 262,200 | -0.06(-0.29%) |
Nov 15, 2005 | 20.50 | 20.50 | 20.24 | 20.36 | 276,300 | -0.14(-0.68%) |
Nov 14, 2005 | 20.63 | 20.65 | 20.33 | 20.50 | 195,900 | +0.01(+0.05%) |
Nov 11, 2005 | 20.66 | 20.96 | 20.28 | 20.49 | 220,700 | -0.20(-0.97%) |
Nov 10, 2005 | 20.36 | 20.84 | 19.90 | 20.69 | 334,800 | +0.34(+1.67%) |
Nov 09, 2005 | 20.48 | 20.67 | 20.27 | 20.35 | 334,400 | -0.13(-0.63%) |
Nov 08, 2005 | 20.86 | 20.79 | 20.25 | 20.48 | 523,800 | -0.37(-1.77%) |
Nov 07, 2005 | 20.53 | 21.00 | 20.59 | 20.85 | 364,300 | +0.33(+1.61%) |
Nov 04, 2005 | 20.30 | 20.73 | 20.04 | 20.52 | 372,600 | +0.16(+0.79%) |
Nov 03, 2005 | 20.59 | 21.00 | 20.11 | 20.36 | 312,300 | -0.13(-0.63%) |
Nov 02, 2005 | 20.00 | 20.58 | 19.95 | 20.49 | 473,400 | +0.46(+2.30%) |