Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.47 | 25.31 | 24.10 | 25.31 | 115,592 | +0.93(+3.82%) |
Jan 30, 2006 | 23.70 | 24.42 | 23.70 | 24.38 | 57,181 | +0.42(+1.73%) |
Jan 27, 2006 | 24.06 | 24.41 | 23.69 | 23.96 | 38,903 | +0.15(+0.64%) |
Jan 26, 2006 | 24.12 | 24.19 | 23.37 | 23.81 | 67,839 | -0.17(-0.72%) |
Jan 25, 2006 | 24.60 | 24.71 | 23.57 | 23.98 | 73,515 | -0.33(-1.37%) |
Jan 24, 2006 | 24.40 | 24.70 | 24.21 | 24.31 | 54,826 | -0.12(-0.48%) |
Jan 23, 2006 | 23.75 | 24.71 | 23.75 | 24.43 | 106,944 | +0.71(+3.01%) |
Jan 20, 2006 | 23.77 | 23.97 | 23.27 | 23.72 | 120,689 | +0.30(+1.27%) |
Jan 19, 2006 | 23.00 | 24.00 | 22.96 | 23.42 | 101,845 | +0.40(+1.73%) |
Jan 18, 2006 | 22.99 | 23.15 | 22.94 | 23.02 | 24,667 | -0.07(-0.31%) |
Jan 17, 2006 | 22.87 | 23.28 | 22.87 | 23.10 | 54,253 | +0.05(+0.24%) |
Jan 13, 2006 | 22.73 | 23.29 | 22.67 | 23.04 | 20,869 | +0.47(+2.08%) |
Jan 12, 2006 | 23.02 | 23.04 | 22.49 | 22.57 | 79,857 | -0.42(-1.81%) |
Jan 11, 2006 | 22.65 | 23.03 | 22.24 | 22.99 | 63,832 | +0.24(+1.07%) |
Jan 10, 2006 | 22.60 | 22.83 | 22.54 | 22.74 | 59,354 | +0.09(+0.40%) |
Jan 09, 2006 | 22.35 | 22.84 | 22.12 | 22.65 | 63,211 | +0.35(+1.58%) |
Jan 06, 2006 | 22.70 | 22.70 | 22.07 | 22.30 | 128,822 | -0.24(-1.08%) |
Jan 05, 2006 | 22.49 | 22.80 | 22.37 | 22.54 | 76,551 | -0.07(-0.32%) |
Jan 04, 2006 | 22.52 | 22.73 | 22.18 | 22.62 | 146,002 | -0.08(-0.36%) |
Jan 03, 2006 | 21.88 | 22.70 | 21.88 | 22.70 | 57,853 | +0.75(+3.41%) |
Dec 30, 2005 | 21.85 | 22.33 | 21.68 | 21.95 | 40,339 | -0.02(-0.08%) |
Dec 29, 2005 | 22.09 | 22.30 | 21.68 | 21.97 | 47,510 | -0.32(-1.42%) |
Dec 28, 2005 | 21.14 | 22.43 | 20.77 | 22.28 | 67,784 | +1.43(+6.84%) |
Dec 27, 2005 | 21.90 | 22.00 | 20.69 | 20.86 | 95,695 | -1.19(-5.41%) |
Dec 23, 2005 | 22.45 | 22.45 | 21.93 | 22.05 | 92,068 | -0.53(-2.36%) |
Dec 22, 2005 | 22.45 | 22.71 | 22.02 | 22.58 | 84,682 | +0.48(+2.16%) |
Dec 21, 2005 | 21.95 | 22.53 | 21.59 | 22.10 | 67,161 | +0.33(+1.53%) |
Dec 20, 2005 | 22.10 | 22.24 | 21.60 | 21.77 | 56,091 | -0.20(-0.90%) |
Dec 19, 2005 | 22.88 | 22.88 | 21.54 | 21.97 | 111,299 | -0.81(-3.57%) |
Dec 16, 2005 | 22.52 | 23.22 | 22.25 | 22.78 | 149,787 | +0.14(+0.64%) |
Dec 15, 2005 | 22.83 | 22.91 | 22.35 | 22.63 | 54,582 | -0.23(-0.99%) |
Dec 14, 2005 | 22.52 | 22.98 | 22.28 | 22.86 | 64,379 | +0.21(+0.92%) |
Dec 13, 2005 | 22.41 | 22.79 | 22.39 | 22.65 | 71,636 | +0.16(+0.72%) |
Dec 12, 2005 | 22.92 | 23.07 | 22.37 | 22.49 | 60,913 | -0.40(-1.74%) |
Dec 09, 2005 | 22.46 | 22.89 | 22.44 | 22.89 | 30,575 | +0.42(+1.89%) |
Dec 08, 2005 | 22.50 | 22.72 | 21.94 | 22.46 | 123,865 | -0.08(-0.36%) |
Dec 07, 2005 | 23.12 | 23.29 | 22.48 | 22.54 | 65,366 | -0.73(-3.14%) |
Dec 06, 2005 | 23.19 | 23.32 | 22.95 | 23.28 | 65,187 | +0.20(+0.86%) |
Dec 05, 2005 | 23.05 | 23.14 | 22.89 | 23.08 | 62,319 | +0.01(+0.04%) |
Dec 02, 2005 | 23.06 | 23.23 | 22.85 | 23.07 | 39,210 | +0.23(+0.99%) |
Dec 01, 2005 | 22.30 | 23.14 | 22.30 | 22.84 | 109,767 | +0.41(+1.81%) |
Nov 30, 2005 | 22.41 | 22.69 | 22.17 | 22.44 | 91,704 | +0.26(+1.18%) |
Nov 29, 2005 | 22.64 | 23.09 | 22.07 | 22.17 | 58,309 | -0.52(-2.31%) |
Nov 28, 2005 | 23.20 | 23.22 | 22.63 | 22.70 | 37,310 | -0.52(-2.26%) |
Nov 25, 2005 | 23.22 | 23.22 | 22.98 | 23.22 | 17,787 | +0.08(+0.35%) |
Nov 23, 2005 | 23.20 | 23.26 | 22.98 | 23.14 | 62,082 | +0.00(+0.00%) |
Nov 22, 2005 | 22.87 | 23.20 | 22.87 | 23.14 | 79,788 | -0.02(-0.08%) |
Nov 21, 2005 | 23.40 | 23.40 | 22.96 | 23.16 | 95,287 | +0.05(+0.20%) |
Nov 18, 2005 | 23.41 | 23.41 | 22.94 | 23.11 | 62,709 | +0.03(+0.12%) |
Nov 17, 2005 | 22.98 | 23.29 | 22.85 | 23.09 | 51,303 | +0.33(+1.47%) |
Nov 16, 2005 | 22.73 | 22.80 | 22.39 | 22.75 | 68,063 | +0.20(+0.88%) |
Nov 15, 2005 | 22.79 | 23.27 | 22.49 | 22.55 | 108,694 | -0.16(-0.72%) |
Nov 14, 2005 | 22.35 | 22.73 | 22.31 | 22.72 | 70,155 | +0.59(+2.65%) |
Nov 11, 2005 | 22.32 | 22.46 | 21.89 | 22.13 | 68,484 | -0.19(-0.85%) |
Nov 10, 2005 | 23.03 | 23.04 | 22.17 | 22.32 | 99,372 | -0.88(-3.81%) |
Nov 09, 2005 | 23.37 | 24.14 | 23.04 | 23.20 | 102,734 | -0.05(-0.23%) |
Nov 08, 2005 | 23.93 | 23.93 | 23.01 | 23.26 | 226,009 | -0.66(-2.76%) |
Nov 07, 2005 | 24.85 | 24.85 | 23.57 | 23.92 | 148,171 | -0.80(-3.25%) |
Nov 04, 2005 | 25.50 | 25.50 | 24.53 | 24.72 | 93,343 | -0.52(-2.07%) |
Nov 03, 2005 | 24.75 | 25.42 | 24.64 | 25.24 | 154,328 | +0.46(+1.86%) |
Nov 02, 2005 | 23.71 | 24.85 | 23.71 | 24.78 | 166,510 | +0.98(+4.10%) |