Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.39 | 23.53 | 23.27 | 23.27 | 2,645,928 | -0.15(-0.63%) |
Jan 30, 2006 | 23.65 | 23.72 | 23.39 | 23.42 | 1,725,834 | -0.50(-2.08%) |
Jan 27, 2006 | 23.78 | 24.05 | 23.58 | 23.92 | 1,847,315 | +0.14(+0.59%) |
Jan 26, 2006 | 23.53 | 23.82 | 23.62 | 23.78 | 1,769,892 | +0.25(+1.04%) |
Jan 25, 2006 | 23.58 | 23.64 | 23.40 | 23.53 | 1,687,764 | -0.03(-0.12%) |
Jan 24, 2006 | 23.53 | 23.66 | 23.52 | 23.56 | 2,038,520 | +0.04(+0.15%) |
Jan 23, 2006 | 23.57 | 23.71 | 23.50 | 23.52 | 2,077,731 | -0.06(-0.27%) |
Jan 20, 2006 | 24.50 | 24.52 | 23.59 | 23.59 | 2,950,629 | -0.87(-3.56%) |
Jan 19, 2006 | 24.27 | 24.65 | 24.11 | 24.46 | 3,332,469 | +0.18(+0.75%) |
Jan 18, 2006 | 24.06 | 24.32 | 24.01 | 24.27 | 1,679,494 | +0.16(+0.67%) |
Jan 17, 2006 | 24.18 | 24.19 | 23.99 | 24.11 | 1,339,004 | -0.23(-0.95%) |
Jan 13, 2006 | 24.08 | 24.34 | 24.00 | 24.34 | 1,646,843 | +0.33(+1.37%) |
Jan 12, 2006 | 24.37 | 24.37 | 23.94 | 24.01 | 1,933,294 | -0.36(-1.50%) |
Jan 11, 2006 | 23.86 | 24.48 | 23.85 | 24.38 | 2,725,774 | -0.21(-0.86%) |
Jan 10, 2006 | 24.49 | 24.65 | 24.43 | 24.59 | 1,637,860 | -0.04(-0.17%) |
Jan 09, 2006 | 24.48 | 24.66 | 24.35 | 24.63 | 1,794,417 | +0.15(+0.60%) |
Jan 06, 2006 | 24.51 | 24.52 | 24.27 | 24.48 | 1,423,984 | +0.03(+0.11%) |
Jan 05, 2006 | 24.28 | 24.50 | 24.23 | 24.46 | 2,335,665 | +0.22(+0.93%) |
Jan 04, 2006 | 24.14 | 24.27 | 24.09 | 24.23 | 1,175,033 | +0.04(+0.17%) |
Jan 03, 2006 | 23.99 | 24.22 | 23.64 | 24.19 | 2,258,955 | +0.23(+0.97%) |
Dec 30, 2005 | 23.93 | 24.08 | 23.76 | 23.96 | 1,658,249 | -0.12(-0.50%) |
Dec 29, 2005 | 24.20 | 24.32 | 24.03 | 24.08 | 947,326 | -0.13(-0.55%) |
Dec 28, 2005 | 24.18 | 24.33 | 24.17 | 24.21 | 887,013 | -0.02(-0.09%) |
Dec 27, 2005 | 24.39 | 24.55 | 24.23 | 24.23 | 837,965 | -0.21(-0.86%) |
Dec 23, 2005 | 24.41 | 24.50 | 24.39 | 24.44 | 694,953 | +0.09(+0.37%) |
Dec 22, 2005 | 24.47 | 24.48 | 24.29 | 24.35 | 2,305,723 | -0.01(-0.03%) |
Dec 21, 2005 | 24.38 | 24.55 | 24.28 | 24.36 | 1,237,199 | +0.03(+0.12%) |
Dec 20, 2005 | 24.22 | 24.43 | 24.18 | 24.33 | 1,079,502 | +0.08(+0.32%) |
Dec 19, 2005 | 24.50 | 24.46 | 24.20 | 24.25 | 1,162,913 | -0.25(-1.03%) |
Dec 16, 2005 | 24.06 | 24.55 | 24.19 | 24.50 | 3,422,867 | +0.45(+1.87%) |
Dec 15, 2005 | 24.10 | 24.15 | 23.89 | 24.06 | 1,241,762 | -0.04(-0.17%) |
Dec 14, 2005 | 23.85 | 24.15 | 23.84 | 24.10 | 1,277,693 | +0.12(+0.50%) |
Dec 13, 2005 | 23.61 | 24.08 | 23.55 | 23.98 | 1,023,609 | +0.33(+1.39%) |
Dec 12, 2005 | 23.71 | 23.83 | 23.51 | 23.65 | 849,086 | -0.06(-0.24%) |
Dec 09, 2005 | 23.53 | 23.92 | 23.53 | 23.71 | 1,222,228 | +0.24(+1.02%) |
Dec 08, 2005 | 23.48 | 23.65 | 23.32 | 23.47 | 1,121,706 | -0.04(-0.18%) |
Dec 07, 2005 | 23.81 | 23.81 | 23.32 | 23.51 | 1,349,128 | -0.27(-1.12%) |
Dec 06, 2005 | 23.76 | 23.99 | 23.73 | 23.78 | 1,375,363 | +0.01(+0.06%) |
Dec 05, 2005 | 23.90 | 23.96 | 23.64 | 23.76 | 954,456 | -0.27(-1.14%) |
Dec 02, 2005 | 23.90 | 24.09 | 23.89 | 24.04 | 1,448,509 | +0.05(+0.20%) |
Dec 01, 2005 | 23.63 | 23.99 | 23.70 | 23.99 | 1,744,085 | +0.36(+1.51%) |
Nov 30, 2005 | 23.96 | 23.98 | 23.59 | 23.63 | 1,530,779 | -0.31(-1.29%) |
Nov 29, 2005 | 24.08 | 24.25 | 23.91 | 23.94 | 1,582,823 | -0.14(-0.58%) |
Nov 28, 2005 | 24.09 | 24.20 | 24.01 | 24.08 | 1,128,265 | -0.03(-0.12%) |
Nov 25, 2005 | 24.08 | 24.13 | 23.93 | 24.11 | 429,177 | +0.11(+0.47%) |
Nov 23, 2005 | 23.75 | 24.07 | 23.75 | 23.99 | 1,118,427 | +0.05(+0.21%) |
Nov 22, 2005 | 23.78 | 23.99 | 23.68 | 23.94 | 1,554,306 | -0.01(-0.03%) |
Nov 21, 2005 | 23.78 | 24.01 | 23.74 | 23.95 | 1,203,407 | +0.13(+0.56%) |
Nov 18, 2005 | 23.79 | 24.06 | 23.69 | 23.82 | 1,803,827 | +0.03(+0.12%) |
Nov 17, 2005 | 23.42 | 23.85 | 23.39 | 23.79 | 1,187,152 | +0.32(+1.37%) |
Nov 16, 2005 | 23.64 | 23.66 | 23.28 | 23.47 | 1,047,705 | -0.04(-0.15%) |
Nov 15, 2005 | 23.71 | 23.85 | 23.46 | 23.50 | 2,177,255 | -0.22(-0.92%) |
Nov 14, 2005 | 23.80 | 23.80 | 23.56 | 23.72 | 858,354 | -0.13(-0.53%) |
Nov 11, 2005 | 23.79 | 23.85 | 23.51 | 23.85 | 943,904 | +0.13(+0.56%) |
Nov 10, 2005 | 23.47 | 23.81 | 23.42 | 23.71 | 1,845,319 | +0.27(+1.14%) |
Nov 09, 2005 | 23.40 | 23.57 | 23.36 | 23.45 | 1,254,880 | +0.04(+0.18%) |
Nov 08, 2005 | 23.23 | 23.45 | 23.23 | 23.40 | 1,361,247 | -0.04(-0.15%) |
Nov 07, 2005 | 23.14 | 23.48 | 23.07 | 23.44 | 1,613,621 | +0.37(+1.61%) |
Nov 04, 2005 | 23.00 | 23.17 | 22.83 | 23.07 | 2,031,676 | +0.11(+0.49%) |
Nov 03, 2005 | 23.14 | 23.23 | 22.85 | 22.95 | 1,845,034 | -0.19(-0.82%) |
Nov 02, 2005 | 22.83 | 23.17 | 22.81 | 23.14 | 1,737,811 | +0.32(+1.38%) |