Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.91 | 25.17 | 24.83 | 25.00 | 759,758 | -0.21(-0.83%) |
Jan 30, 2006 | 24.83 | 25.23 | 24.83 | 25.21 | 695,873 | +0.45(+1.83%) |
Jan 27, 2006 | 24.99 | 25.00 | 24.69 | 24.75 | 1,290,433 | -0.28(-1.10%) |
Jan 26, 2006 | 25.31 | 25.33 | 24.92 | 25.03 | 1,093,096 | -0.22(-0.87%) |
Jan 25, 2006 | 25.22 | 25.28 | 25.06 | 25.25 | 984,923 | +0.17(+0.69%) |
Jan 24, 2006 | 25.14 | 25.18 | 24.93 | 25.08 | 946,709 | -0.03(-0.12%) |
Jan 23, 2006 | 25.38 | 25.40 | 24.99 | 25.11 | 927,505 | -0.07(-0.28%) |
Jan 20, 2006 | 25.64 | 25.67 | 25.18 | 25.18 | 1,173,050 | -0.36(-1.42%) |
Jan 19, 2006 | 25.51 | 25.67 | 25.35 | 25.54 | 1,241,834 | +0.28(+1.11%) |
Jan 18, 2006 | 24.86 | 25.51 | 24.85 | 25.26 | 1,283,574 | +0.59(+2.40%) |
Jan 17, 2006 | 24.97 | 24.97 | 24.53 | 24.67 | 807,574 | -0.29(-1.15%) |
Jan 13, 2006 | 24.82 | 25.05 | 24.73 | 24.95 | 717,234 | +0.44(+1.81%) |
Jan 12, 2006 | 24.95 | 24.95 | 24.49 | 24.51 | 962,191 | -0.49(-1.96%) |
Jan 11, 2006 | 25.12 | 25.12 | 24.86 | 25.00 | 1,296,900 | -0.06(-0.22%) |
Jan 10, 2006 | 24.97 | 25.13 | 24.88 | 25.06 | 1,088,785 | -0.26(-1.01%) |
Jan 09, 2006 | 25.42 | 25.52 | 25.18 | 25.31 | 1,848,935 | -0.36(-1.41%) |
Jan 06, 2006 | 25.54 | 25.71 | 25.32 | 25.67 | 1,051,943 | +0.13(+0.52%) |
Jan 05, 2006 | 25.57 | 25.58 | 25.36 | 25.54 | 1,641,604 | +0.34(+1.36%) |
Jan 04, 2006 | 24.66 | 25.32 | 24.62 | 25.20 | 1,563,609 | +0.94(+3.89%) |
Jan 03, 2006 | 23.78 | 24.27 | 23.73 | 24.25 | 1,804,059 | +1.08(+4.65%) |
Dec 30, 2005 | 23.21 | 23.24 | 22.99 | 23.18 | 683,920 | -0.11(-0.48%) |
Dec 29, 2005 | 23.33 | 23.44 | 23.28 | 23.29 | 496,576 | -0.09(-0.37%) |
Dec 28, 2005 | 23.38 | 23.50 | 23.36 | 23.38 | 469,337 | +0.20(+0.88%) |
Dec 27, 2005 | 23.33 | 23.49 | 23.15 | 23.17 | 665,891 | +0.09(+0.40%) |
Dec 23, 2005 | 23.09 | 23.22 | 23.03 | 23.08 | 968,266 | +0.28(+1.21%) |
Dec 22, 2005 | 22.82 | 22.89 | 22.69 | 22.80 | 447,389 | +0.11(+0.49%) |
Dec 21, 2005 | 22.73 | 22.82 | 22.62 | 22.69 | 896,738 | +0.17(+0.77%) |
Dec 20, 2005 | 22.64 | 22.68 | 22.43 | 22.52 | 667,262 | -0.30(-1.30%) |
Dec 19, 2005 | 22.88 | 22.96 | 22.71 | 22.82 | 609,649 | +0.05(+0.22%) |
Dec 16, 2005 | 22.87 | 22.95 | 22.65 | 22.76 | 873,614 | -0.03(-0.13%) |
Dec 15, 2005 | 22.85 | 23.17 | 22.73 | 22.79 | 1,346,675 | -0.04(-0.18%) |
Dec 14, 2005 | 22.90 | 22.95 | 22.68 | 22.84 | 611,608 | -0.10(-0.45%) |
Dec 13, 2005 | 22.72 | 22.96 | 22.59 | 22.94 | 577,510 | +0.22(+0.97%) |
Dec 12, 2005 | 22.70 | 22.76 | 22.52 | 22.72 | 477,960 | +0.05(+0.20%) |
Dec 09, 2005 | 22.64 | 22.75 | 22.51 | 22.67 | 950,041 | +0.12(+0.54%) |
Dec 08, 2005 | 22.32 | 22.66 | 22.26 | 22.55 | 1,504,820 | +0.04(+0.18%) |
Dec 07, 2005 | 22.62 | 22.64 | 22.40 | 22.51 | 1,055,470 | -0.17(-0.76%) |
Dec 06, 2005 | 22.50 | 22.79 | 22.46 | 22.68 | 1,339,229 | +0.23(+1.02%) |
Dec 05, 2005 | 22.55 | 22.61 | 22.21 | 22.45 | 1,497,961 | +0.02(+0.07%) |
Dec 02, 2005 | 22.24 | 22.46 | 22.20 | 22.44 | 883,804 | +0.19(+0.87%) |
Dec 01, 2005 | 22.37 | 22.48 | 22.24 | 22.24 | 1,006,283 | -0.09(-0.39%) |
Nov 30, 2005 | 22.74 | 22.75 | 22.27 | 22.33 | 1,137,972 | -0.47(-2.06%) |
Nov 29, 2005 | 22.73 | 22.80 | 22.60 | 22.80 | 1,083,885 | +0.07(+0.31%) |
Nov 28, 2005 | 22.74 | 22.89 | 22.67 | 22.73 | 858,721 | +0.00(+0.00%) |
Nov 25, 2005 | 22.82 | 22.82 | 22.68 | 22.73 | 310,017 | -0.30(-1.29%) |
Nov 23, 2005 | 22.92 | 23.17 | 22.79 | 23.02 | 576,334 | +0.06(+0.24%) |
Nov 22, 2005 | 22.73 | 23.03 | 22.58 | 22.97 | 1,110,537 | +0.10(+0.42%) |
Nov 21, 2005 | 22.86 | 23.01 | 22.72 | 22.87 | 660,600 | +0.10(+0.43%) |
Nov 18, 2005 | 21.98 | 22.87 | 21.91 | 22.77 | 2,586,158 | +0.67(+3.05%) |
Nov 17, 2005 | 21.74 | 22.10 | 21.62 | 22.10 | 1,058,802 | +0.17(+0.79%) |
Nov 16, 2005 | 22.03 | 22.04 | 21.80 | 21.93 | 802,087 | -0.22(-1.01%) |
Nov 15, 2005 | 22.19 | 22.20 | 22.05 | 22.15 | 659,816 | +0.04(+0.18%) |
Nov 14, 2005 | 22.04 | 22.12 | 21.94 | 22.11 | 301,787 | +0.02(+0.07%) |
Nov 11, 2005 | 21.84 | 22.14 | 21.91 | 22.10 | 498,536 | +0.27(+1.22%) |
Nov 10, 2005 | 21.81 | 21.83 | 21.58 | 21.83 | 940,243 | +0.09(+0.40%) |
Nov 09, 2005 | 21.92 | 21.97 | 21.67 | 21.74 | 1,093,684 | -0.17(-0.79%) |
Nov 08, 2005 | 22.06 | 22.07 | 21.89 | 21.92 | 672,945 | -0.34(-1.51%) |
Nov 07, 2005 | 22.11 | 22.36 | 22.18 | 22.25 | 658,640 | +0.15(+0.69%) |
Nov 04, 2005 | 22.21 | 22.33 | 21.92 | 22.10 | 461,890 | -0.11(-0.51%) |
Nov 03, 2005 | 22.40 | 22.43 | 22.15 | 22.21 | 479,919 | -0.08(-0.34%) |
Nov 02, 2005 | 22.15 | 22.35 | 22.14 | 22.29 | 996,289 | +0.34(+1.56%) |