Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.12 | 25.28 | 25.04 | 25.16 | 672,957 | +0.27(+1.07%) |
Jan 30, 2006 | 24.89 | 24.98 | 24.82 | 24.90 | 606,433 | +0.24(+0.98%) |
Jan 27, 2006 | 24.75 | 24.85 | 24.58 | 24.66 | 531,713 | +0.15(+0.61%) |
Jan 26, 2006 | 24.43 | 24.58 | 24.30 | 24.51 | 949,179 | +0.30(+1.25%) |
Jan 25, 2006 | 24.57 | 24.58 | 24.12 | 24.20 | 988,708 | -0.34(-1.40%) |
Jan 24, 2006 | 24.86 | 24.86 | 24.52 | 24.55 | 931,342 | -0.26(-1.04%) |
Jan 23, 2006 | 24.60 | 24.87 | 24.54 | 24.81 | 631,018 | +0.35(+1.44%) |
Jan 20, 2006 | 24.82 | 24.85 | 24.28 | 24.45 | 866,746 | -0.19(-0.77%) |
Jan 19, 2006 | 24.40 | 24.66 | 24.35 | 24.64 | 1,013,052 | +0.10(+0.39%) |
Jan 18, 2006 | 24.69 | 24.69 | 24.33 | 24.55 | 1,333,382 | -0.51(-2.02%) |
Jan 17, 2006 | 24.79 | 25.05 | 24.69 | 25.05 | 1,128,747 | +0.34(+1.38%) |
Jan 13, 2006 | 24.55 | 24.79 | 24.44 | 24.71 | 483,266 | +0.21(+0.85%) |
Jan 12, 2006 | 24.59 | 24.84 | 24.45 | 24.51 | 1,018,595 | +0.05(+0.20%) |
Jan 11, 2006 | 24.14 | 24.55 | 24.12 | 24.46 | 1,064,632 | +0.33(+1.38%) |
Jan 10, 2006 | 24.03 | 24.17 | 24.01 | 24.13 | 560,396 | -0.15(-0.60%) |
Jan 09, 2006 | 24.24 | 24.27 | 24.11 | 24.27 | 3,259,940 | +0.08(+0.33%) |
Jan 06, 2006 | 24.13 | 24.31 | 24.11 | 24.19 | 1,102,113 | +0.28(+1.17%) |
Jan 05, 2006 | 23.96 | 23.99 | 23.73 | 23.91 | 970,751 | -0.26(-1.09%) |
Jan 04, 2006 | 23.96 | 24.20 | 23.87 | 24.18 | 995,456 | +0.13(+0.56%) |
Jan 03, 2006 | 23.71 | 24.07 | 23.66 | 24.04 | 984,610 | +0.90(+3.89%) |
Dec 30, 2005 | 22.92 | 23.23 | 22.89 | 23.14 | 479,048 | +0.08(+0.37%) |
Dec 29, 2005 | 23.13 | 23.27 | 23.06 | 23.06 | 409,752 | -0.02(-0.07%) |
Dec 28, 2005 | 23.03 | 23.17 | 23.00 | 23.08 | 688,745 | +0.04(+0.18%) |
Dec 27, 2005 | 23.19 | 23.19 | 23.03 | 23.03 | 563,409 | -0.32(-1.35%) |
Dec 23, 2005 | 23.27 | 23.48 | 23.22 | 23.35 | 1,646,240 | +0.22(+0.93%) |
Dec 22, 2005 | 23.20 | 23.24 | 23.13 | 23.13 | 278,993 | +0.01(+0.06%) |
Dec 21, 2005 | 23.21 | 23.21 | 23.09 | 23.12 | 373,597 | +0.04(+0.17%) |
Dec 20, 2005 | 23.11 | 23.16 | 23.02 | 23.08 | 785,760 | -0.14(-0.61%) |
Dec 19, 2005 | 23.39 | 23.42 | 23.22 | 23.22 | 547,139 | -0.32(-1.35%) |
Dec 16, 2005 | 23.77 | 23.80 | 23.50 | 23.54 | 838,787 | -0.02(-0.10%) |
Dec 15, 2005 | 23.71 | 23.72 | 23.46 | 23.56 | 973,161 | -0.28(-1.19%) |
Dec 14, 2005 | 23.79 | 23.87 | 23.76 | 23.85 | 1,602,251 | +0.31(+1.31%) |
Dec 13, 2005 | 23.53 | 23.73 | 23.52 | 23.54 | 786,362 | +0.23(+0.98%) |
Dec 12, 2005 | 23.32 | 23.38 | 23.22 | 23.31 | 972,559 | +0.30(+1.29%) |
Dec 09, 2005 | 22.95 | 23.10 | 22.89 | 23.01 | 972,559 | -0.14(-0.60%) |
Dec 08, 2005 | 22.97 | 23.28 | 22.92 | 23.15 | 1,088,253 | +0.18(+0.80%) |
Dec 07, 2005 | 23.16 | 23.19 | 22.91 | 22.97 | 1,284,693 | -0.36(-1.53%) |
Dec 06, 2005 | 23.23 | 23.48 | 23.22 | 23.32 | 525,447 | +0.15(+0.63%) |
Dec 05, 2005 | 23.27 | 23.36 | 23.14 | 23.18 | 368,174 | +0.18(+0.78%) |
Dec 02, 2005 | 22.88 | 23.02 | 22.76 | 23.00 | 620,051 | +0.04(+0.16%) |
Dec 01, 2005 | 22.68 | 22.99 | 22.58 | 22.96 | 573,653 | +0.46(+2.04%) |
Nov 30, 2005 | 22.66 | 22.71 | 22.49 | 22.50 | 402,521 | -0.10(-0.43%) |
Nov 29, 2005 | 22.78 | 22.80 | 22.60 | 22.60 | 430,239 | +0.02(+0.07%) |
Nov 28, 2005 | 22.90 | 22.90 | 22.55 | 22.59 | 640,539 | -0.36(-1.58%) |
Nov 25, 2005 | 23.04 | 23.08 | 22.89 | 22.95 | 226,568 | -0.17(-0.72%) |
Nov 23, 2005 | 22.98 | 23.20 | 22.88 | 23.11 | 412,162 | -0.17(-0.73%) |
Nov 22, 2005 | 22.95 | 23.29 | 22.90 | 23.28 | 619,449 | +0.35(+1.53%) |
Nov 21, 2005 | 22.82 | 22.94 | 22.77 | 22.93 | 1,254,565 | +0.25(+1.08%) |
Nov 18, 2005 | 22.72 | 22.72 | 22.43 | 22.69 | 564,614 | +0.28(+1.24%) |
Nov 17, 2005 | 22.45 | 22.53 | 22.32 | 22.41 | 692,963 | +0.23(+1.06%) |
Nov 16, 2005 | 21.95 | 22.20 | 21.85 | 22.17 | 416,380 | +0.15(+0.69%) |
Nov 15, 2005 | 22.03 | 22.28 | 21.91 | 22.02 | 1,179,242 | +0.14(+0.64%) |
Nov 14, 2005 | 21.95 | 21.99 | 21.66 | 21.88 | 583,294 | +0.17(+0.80%) |
Nov 11, 2005 | 21.55 | 21.74 | 21.54 | 21.71 | 504,356 | +0.13(+0.62%) |
Nov 10, 2005 | 21.97 | 21.97 | 21.47 | 21.57 | 739,361 | -0.65(-2.91%) |
Nov 09, 2005 | 22.17 | 22.35 | 22.09 | 22.22 | 1,363,028 | +0.36(+1.63%) |
Nov 08, 2005 | 21.67 | 22.00 | 21.58 | 21.86 | 1,382,913 | -0.18(-0.83%) |
Nov 07, 2005 | 22.11 | 22.11 | 21.92 | 22.05 | 626,679 | -0.17(-0.78%) |
Nov 04, 2005 | 22.51 | 22.53 | 22.05 | 22.22 | 776,721 | -0.43(-1.90%) |
Nov 03, 2005 | 22.56 | 22.69 | 22.46 | 22.65 | 885,185 | +0.20(+0.88%) |
Nov 02, 2005 | 22.07 | 22.47 | 22.03 | 22.45 | 579,076 | +0.31(+1.39%) |