Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.18 | 19.44 | 19.14 | 19.35 | 2,377,409 | +0.10(+0.52%) |
Jan 30, 2006 | 19.53 | 19.55 | 19.22 | 19.25 | 1,834,468 | -0.31(-1.57%) |
Jan 27, 2006 | 19.64 | 19.70 | 19.54 | 19.56 | 1,177,771 | -0.04(-0.21%) |
Jan 26, 2006 | 19.62 | 19.76 | 19.54 | 19.60 | 1,419,863 | -0.02(-0.09%) |
Jan 25, 2006 | 19.77 | 19.78 | 19.53 | 19.62 | 1,733,081 | -0.16(-0.82%) |
Jan 24, 2006 | 19.70 | 19.93 | 19.67 | 19.78 | 2,445,884 | +0.09(+0.44%) |
Jan 23, 2006 | 19.83 | 19.89 | 19.68 | 19.69 | 1,202,510 | -0.09(-0.46%) |
Jan 20, 2006 | 20.00 | 20.02 | 19.74 | 19.78 | 1,615,127 | -0.23(-1.15%) |
Jan 19, 2006 | 19.90 | 20.06 | 19.81 | 20.01 | 1,075,500 | +0.14(+0.71%) |
Jan 18, 2006 | 19.79 | 20.00 | 19.74 | 19.87 | 910,276 | +0.04(+0.18%) |
Jan 17, 2006 | 19.94 | 19.96 | 19.70 | 19.84 | 1,170,702 | -0.16(-0.81%) |
Jan 13, 2006 | 19.65 | 20.11 | 19.62 | 20.00 | 1,017,627 | -0.02(-0.09%) |
Jan 12, 2006 | 20.15 | 20.20 | 19.95 | 20.02 | 1,154,136 | -0.11(-0.54%) |
Jan 11, 2006 | 20.00 | 20.13 | 19.86 | 20.13 | 1,459,844 | +0.19(+0.93%) |
Jan 10, 2006 | 19.91 | 19.97 | 19.77 | 19.94 | 1,551,512 | -0.11(-0.54%) |
Jan 09, 2006 | 19.98 | 20.10 | 19.84 | 20.05 | 1,635,007 | +0.03(+0.14%) |
Jan 06, 2006 | 19.77 | 20.02 | 19.69 | 20.02 | 2,536,890 | +0.37(+1.89%) |
Jan 05, 2006 | 19.57 | 19.67 | 19.49 | 19.65 | 1,377,453 | +0.11(+0.58%) |
Jan 04, 2006 | 19.53 | 19.54 | 19.33 | 19.54 | 3,177,463 | -0.01(-0.07%) |
Jan 03, 2006 | 19.44 | 19.62 | 19.32 | 19.55 | 4,379,974 | +0.43(+2.23%) |
Dec 30, 2005 | 19.10 | 19.15 | 18.97 | 19.13 | 1,240,061 | -0.07(-0.38%) |
Dec 29, 2005 | 19.15 | 19.31 | 19.13 | 19.20 | 1,368,838 | -0.01(-0.07%) |
Dec 28, 2005 | 19.21 | 19.30 | 19.05 | 19.21 | 1,156,786 | -0.00(-0.02%) |
Dec 27, 2005 | 19.23 | 19.36 | 19.14 | 19.22 | 2,069,272 | +0.03(+0.14%) |
Dec 23, 2005 | 19.13 | 19.22 | 19.01 | 19.19 | 924,192 | +0.14(+0.74%) |
Dec 22, 2005 | 19.02 | 19.09 | 18.90 | 19.05 | 3,471,243 | +0.08(+0.41%) |
Dec 21, 2005 | 18.88 | 19.10 | 18.86 | 18.97 | 2,030,837 | +0.22(+1.18%) |
Dec 20, 2005 | 18.79 | 18.87 | 18.71 | 18.75 | 1,424,281 | -0.05(-0.24%) |
Dec 19, 2005 | 19.10 | 19.10 | 18.80 | 18.80 | 1,389,160 | -0.28(-1.47%) |
Dec 16, 2005 | 19.07 | 19.27 | 19.06 | 19.08 | 1,442,835 | +0.00(+0.02%) |
Dec 15, 2005 | 19.11 | 19.17 | 18.93 | 19.07 | 1,391,148 | -0.04(-0.21%) |
Dec 14, 2005 | 19.19 | 19.22 | 18.92 | 19.11 | 1,288,877 | -0.13(-0.66%) |
Dec 13, 2005 | 19.04 | 19.25 | 18.98 | 19.24 | 1,850,372 | +0.17(+0.88%) |
Dec 12, 2005 | 19.01 | 19.10 | 18.95 | 19.07 | 1,190,582 | +0.15(+0.79%) |
Dec 09, 2005 | 18.79 | 19.01 | 18.77 | 18.92 | 1,381,870 | +0.20(+1.06%) |
Dec 08, 2005 | 18.86 | 18.90 | 18.67 | 18.72 | 2,121,622 | -0.22(-1.17%) |
Dec 07, 2005 | 19.01 | 19.01 | 18.77 | 18.95 | 1,320,243 | -0.06(-0.33%) |
Dec 06, 2005 | 18.84 | 19.14 | 18.83 | 19.01 | 1,572,938 | +0.29(+1.52%) |
Dec 05, 2005 | 18.84 | 18.90 | 18.65 | 18.72 | 1,671,674 | -0.25(-1.31%) |
Dec 02, 2005 | 19.09 | 19.16 | 18.87 | 18.97 | 1,736,615 | -0.11(-0.59%) |
Dec 01, 2005 | 18.90 | 19.10 | 18.89 | 19.09 | 1,737,057 | +0.23(+1.20%) |
Nov 30, 2005 | 18.70 | 18.94 | 18.58 | 18.86 | 1,940,053 | +0.04(+0.19%) |
Nov 29, 2005 | 18.78 | 18.92 | 18.77 | 18.82 | 1,647,377 | +0.04(+0.22%) |
Nov 28, 2005 | 18.79 | 19.05 | 18.69 | 18.78 | 1,627,497 | +0.13(+0.68%) |
Nov 25, 2005 | 18.80 | 18.82 | 18.61 | 18.66 | 339,282 | -0.14(-0.75%) |
Nov 23, 2005 | 18.59 | 18.89 | 18.59 | 18.80 | 1,018,732 | +0.15(+0.80%) |
Nov 22, 2005 | 18.43 | 18.66 | 18.43 | 18.65 | 3,282,164 | +0.08(+0.44%) |
Nov 21, 2005 | 18.53 | 18.62 | 18.47 | 18.57 | 931,260 | -0.04(-0.22%) |
Nov 18, 2005 | 18.62 | 18.65 | 18.48 | 18.61 | 1,106,866 | +0.02(+0.12%) |
Nov 17, 2005 | 18.38 | 18.62 | 18.38 | 18.58 | 1,265,463 | +0.21(+1.13%) |
Nov 16, 2005 | 18.46 | 18.50 | 18.30 | 18.38 | 927,726 | -0.19(-1.00%) |
Nov 15, 2005 | 18.49 | 18.67 | 18.52 | 18.56 | 1,845,071 | +0.09(+0.47%) |
Nov 14, 2005 | 18.55 | 18.57 | 18.39 | 18.48 | 1,830,051 | -0.16(-0.85%) |
Nov 11, 2005 | 18.69 | 18.73 | 18.61 | 18.63 | 1,222,611 | -0.01(-0.07%) |
Nov 10, 2005 | 18.45 | 18.74 | 18.42 | 18.65 | 3,107,663 | +0.22(+1.18%) |
Nov 09, 2005 | 18.33 | 18.47 | 18.28 | 18.43 | 2,686,872 | +0.10(+0.54%) |
Nov 08, 2005 | 18.40 | 18.45 | 18.26 | 18.33 | 1,241,607 | -0.05(-0.30%) |
Nov 07, 2005 | 18.44 | 18.56 | 18.38 | 18.38 | 2,142,827 | -0.06(-0.32%) |
Nov 04, 2005 | 18.77 | 18.77 | 18.44 | 18.44 | 2,288,613 | -0.24(-1.28%) |
Nov 03, 2005 | 18.93 | 18.96 | 18.63 | 18.68 | 1,997,925 | -0.19(-1.03%) |
Nov 02, 2005 | 18.93 | 19.06 | 18.88 | 18.88 | 1,669,907 | -0.08(-0.41%) |