Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.05 | 25.31 | 24.97 | 25.13 | 755,666 | -0.21(-0.83%) |
Jan 30, 2006 | 24.96 | 25.37 | 24.96 | 25.34 | 692,126 | +0.46(+1.83%) |
Jan 27, 2006 | 25.12 | 25.13 | 24.83 | 24.89 | 1,283,483 | -0.28(-1.10%) |
Jan 26, 2006 | 25.45 | 25.47 | 25.06 | 25.17 | 1,087,209 | -0.22(-0.87%) |
Jan 25, 2006 | 25.36 | 25.42 | 25.19 | 25.39 | 979,618 | +0.17(+0.69%) |
Jan 24, 2006 | 25.27 | 25.32 | 25.07 | 25.21 | 941,611 | -0.03(-0.12%) |
Jan 23, 2006 | 25.51 | 25.54 | 25.12 | 25.24 | 922,510 | -0.07(-0.28%) |
Jan 20, 2006 | 25.78 | 25.81 | 25.31 | 25.31 | 1,166,732 | -0.36(-1.42%) |
Jan 19, 2006 | 25.65 | 25.81 | 25.48 | 25.68 | 1,235,146 | +0.28(+1.11%) |
Jan 18, 2006 | 25.00 | 25.65 | 24.98 | 25.40 | 1,276,661 | +0.60(+2.40%) |
Jan 17, 2006 | 25.10 | 25.11 | 24.66 | 24.80 | 803,225 | -0.29(-1.15%) |
Jan 13, 2006 | 24.96 | 25.19 | 24.86 | 25.09 | 713,371 | +0.45(+1.81%) |
Jan 12, 2006 | 25.09 | 25.09 | 24.63 | 24.64 | 957,009 | -0.49(-1.96%) |
Jan 11, 2006 | 25.26 | 25.26 | 24.99 | 25.13 | 1,289,915 | -0.06(-0.22%) |
Jan 10, 2006 | 25.10 | 25.26 | 25.01 | 25.19 | 1,082,921 | -0.26(-1.01%) |
Jan 09, 2006 | 25.56 | 25.66 | 25.32 | 25.45 | 1,838,977 | -0.36(-1.41%) |
Jan 06, 2006 | 25.68 | 25.85 | 25.45 | 25.81 | 1,046,278 | +0.13(+0.52%) |
Jan 05, 2006 | 25.70 | 25.71 | 25.50 | 25.68 | 1,632,762 | +0.34(+1.36%) |
Jan 04, 2006 | 24.80 | 25.46 | 24.75 | 25.33 | 1,555,188 | +0.95(+3.89%) |
Jan 03, 2006 | 23.91 | 24.41 | 23.86 | 24.39 | 1,794,343 | +1.08(+4.65%) |
Dec 30, 2005 | 23.33 | 23.36 | 23.12 | 23.30 | 680,236 | -0.11(-0.48%) |
Dec 29, 2005 | 23.46 | 23.56 | 23.41 | 23.42 | 493,902 | -0.09(-0.37%) |
Dec 28, 2005 | 23.50 | 23.63 | 23.49 | 23.50 | 466,809 | +0.21(+0.88%) |
Dec 27, 2005 | 23.45 | 23.62 | 23.28 | 23.30 | 662,304 | +0.09(+0.40%) |
Dec 23, 2005 | 23.21 | 23.34 | 23.16 | 23.21 | 963,051 | +0.28(+1.21%) |
Dec 22, 2005 | 22.94 | 23.02 | 22.81 | 22.93 | 444,980 | +0.11(+0.49%) |
Dec 21, 2005 | 22.86 | 22.94 | 22.74 | 22.82 | 891,909 | +0.17(+0.77%) |
Dec 20, 2005 | 22.76 | 22.80 | 22.55 | 22.64 | 663,669 | -0.30(-1.30%) |
Dec 19, 2005 | 23.00 | 23.08 | 22.84 | 22.94 | 606,365 | +0.05(+0.22%) |
Dec 16, 2005 | 23.00 | 23.08 | 22.77 | 22.89 | 868,909 | -0.03(-0.13%) |
Dec 15, 2005 | 22.97 | 23.30 | 22.86 | 22.92 | 1,339,423 | -0.04(-0.18%) |
Dec 14, 2005 | 23.02 | 23.07 | 22.80 | 22.96 | 608,314 | -0.10(-0.44%) |
Dec 13, 2005 | 22.84 | 23.09 | 22.71 | 23.06 | 574,400 | +0.22(+0.97%) |
Dec 12, 2005 | 22.83 | 22.88 | 22.64 | 22.84 | 475,386 | +0.05(+0.20%) |
Dec 09, 2005 | 22.76 | 22.88 | 22.64 | 22.80 | 944,924 | +0.12(+0.54%) |
Dec 08, 2005 | 22.44 | 22.78 | 22.38 | 22.67 | 1,496,715 | +0.04(+0.18%) |
Dec 07, 2005 | 22.74 | 22.76 | 22.52 | 22.63 | 1,049,786 | -0.17(-0.77%) |
Dec 06, 2005 | 22.63 | 22.92 | 22.58 | 22.81 | 1,332,016 | +0.23(+1.02%) |
Dec 05, 2005 | 22.68 | 22.73 | 22.33 | 22.57 | 1,489,893 | +0.02(+0.07%) |
Dec 02, 2005 | 22.36 | 22.58 | 22.32 | 22.56 | 879,045 | +0.20(+0.87%) |
Dec 01, 2005 | 22.49 | 22.60 | 22.36 | 22.36 | 1,000,863 | -0.09(-0.39%) |
Nov 30, 2005 | 22.87 | 22.88 | 22.39 | 22.45 | 1,131,843 | -0.47(-2.06%) |
Nov 29, 2005 | 22.85 | 22.92 | 22.72 | 22.92 | 1,078,048 | +0.07(+0.31%) |
Nov 28, 2005 | 22.86 | 23.01 | 22.79 | 22.85 | 854,096 | +0.00(+0.00%) |
Nov 25, 2005 | 22.94 | 22.94 | 22.80 | 22.85 | 308,347 | -0.30(-1.29%) |
Nov 23, 2005 | 23.04 | 23.29 | 22.92 | 23.15 | 573,230 | +0.06(+0.24%) |
Nov 22, 2005 | 22.86 | 23.16 | 22.70 | 23.09 | 1,104,556 | +0.10(+0.42%) |
Nov 21, 2005 | 22.98 | 23.13 | 22.85 | 23.00 | 657,042 | +0.10(+0.43%) |
Nov 18, 2005 | 22.10 | 23.00 | 22.03 | 22.90 | 2,572,230 | +0.68(+3.05%) |
Nov 17, 2005 | 21.86 | 22.22 | 21.74 | 22.22 | 1,053,099 | +0.17(+0.79%) |
Nov 16, 2005 | 22.15 | 22.16 | 21.92 | 22.05 | 797,767 | -0.23(-1.01%) |
Nov 15, 2005 | 22.31 | 22.32 | 22.17 | 22.27 | 656,262 | +0.04(+0.18%) |
Nov 14, 2005 | 22.16 | 22.24 | 22.06 | 22.23 | 300,161 | +0.02(+0.07%) |
Nov 11, 2005 | 21.95 | 22.26 | 22.03 | 22.22 | 495,851 | +0.27(+1.22%) |
Nov 10, 2005 | 21.93 | 21.95 | 21.69 | 21.95 | 935,179 | +0.09(+0.40%) |
Nov 09, 2005 | 22.04 | 22.09 | 21.78 | 21.86 | 1,087,793 | -0.17(-0.79%) |
Nov 08, 2005 | 22.18 | 22.18 | 22.01 | 22.04 | 669,321 | -0.34(-1.51%) |
Nov 07, 2005 | 22.23 | 22.48 | 22.30 | 22.37 | 655,093 | +0.15(+0.69%) |
Nov 04, 2005 | 22.33 | 22.45 | 22.04 | 22.22 | 459,403 | -0.11(-0.51%) |
Nov 03, 2005 | 22.52 | 22.55 | 22.27 | 22.33 | 477,335 | -0.08(-0.34%) |
Nov 02, 2005 | 22.27 | 22.47 | 22.26 | 22.41 | 990,923 | +0.34(+1.56%) |