Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.26 | 20.37 | 20.02 | 20.17 | 126,200 | -0.09(-0.44%) |
Jan 30, 2006 | 20.50 | 20.64 | 20.21 | 20.26 | 112,300 | -0.24(-1.17%) |
Jan 27, 2006 | 20.48 | 20.71 | 20.25 | 20.50 | 201,600 | +0.10(+0.49%) |
Jan 26, 2006 | 20.14 | 20.50 | 20.14 | 20.40 | 122,000 | +0.40(+2.00%) |
Jan 25, 2006 | 20.20 | 20.20 | 19.92 | 20.00 | 140,800 | -0.11(-0.55%) |
Jan 24, 2006 | 20.05 | 20.48 | 19.85 | 20.11 | 204,200 | +0.10(+0.50%) |
Jan 23, 2006 | 19.89 | 20.14 | 19.89 | 20.01 | 93,500 | -0.03(-0.15%) |
Jan 20, 2006 | 19.98 | 20.05 | 19.80 | 20.04 | 99,100 | +0.19(+0.96%) |
Jan 19, 2006 | 20.00 | 20.10 | 19.77 | 19.85 | 259,100 | -0.15(-0.75%) |
Jan 18, 2006 | 20.06 | 20.09 | 19.73 | 20.00 | 199,600 | -0.08(-0.40%) |
Jan 17, 2006 | 20.10 | 20.20 | 19.91 | 20.08 | 108,300 | -0.10(-0.50%) |
Jan 13, 2006 | 20.06 | 20.22 | 19.90 | 20.18 | 138,700 | +0.00(+0.00%) |
Jan 12, 2006 | 20.01 | 20.19 | 19.95 | 20.18 | 132,000 | +0.06(+0.30%) |
Jan 11, 2006 | 20.14 | 20.23 | 19.93 | 20.12 | 119,700 | -0.22(-1.08%) |
Jan 10, 2006 | 19.76 | 20.44 | 19.67 | 20.34 | 303,100 | +0.58(+2.94%) |
Jan 09, 2006 | 19.38 | 19.86 | 19.38 | 19.76 | 109,800 | +0.23(+1.18%) |
Jan 06, 2006 | 19.30 | 19.62 | 19.15 | 19.53 | 115,800 | +0.26(+1.35%) |
Jan 05, 2006 | 19.30 | 19.36 | 18.94 | 19.27 | 150,000 | -0.08(-0.41%) |
Jan 04, 2006 | 19.66 | 19.67 | 19.32 | 19.35 | 101,800 | -0.29(-1.48%) |
Jan 03, 2006 | 19.78 | 19.90 | 19.24 | 19.64 | 127,100 | -0.14(-0.71%) |
Dec 30, 2005 | 19.60 | 20.39 | 19.28 | 19.78 | 246,300 | +0.18(+0.92%) |
Dec 29, 2005 | 19.37 | 19.66 | 19.29 | 19.60 | 71,500 | +0.29(+1.50%) |
Dec 28, 2005 | 19.20 | 19.38 | 19.15 | 19.31 | 144,100 | +0.01(+0.05%) |
Dec 27, 2005 | 19.42 | 19.52 | 19.21 | 19.30 | 91,700 | -0.15(-0.77%) |
Dec 23, 2005 | 19.45 | 19.66 | 19.42 | 19.45 | 48,300 | +0.00(+0.00%) |
Dec 22, 2005 | 19.70 | 19.81 | 19.31 | 19.45 | 86,600 | -0.25(-1.27%) |
Dec 21, 2005 | 19.39 | 19.72 | 19.37 | 19.70 | 73,000 | +0.41(+2.13%) |
Dec 20, 2005 | 19.30 | 19.50 | 19.20 | 19.29 | 65,200 | +0.04(+0.21%) |
Dec 19, 2005 | 19.20 | 19.75 | 19.17 | 19.25 | 172,800 | -0.51(-2.58%) |
Dec 16, 2005 | 19.38 | 19.76 | 19.24 | 19.76 | 280,400 | +0.63(+3.29%) |
Dec 15, 2005 | 19.82 | 19.82 | 19.02 | 19.13 | 201,000 | -0.63(-3.19%) |
Dec 14, 2005 | 19.93 | 20.07 | 19.76 | 19.76 | 155,600 | -0.14(-0.70%) |
Dec 13, 2005 | 19.83 | 19.91 | 19.75 | 19.90 | 74,200 | +0.00(+0.00%) |
Dec 12, 2005 | 19.99 | 19.99 | 19.54 | 19.90 | 138,000 | -0.04(-0.20%) |
Dec 09, 2005 | 20.01 | 20.03 | 19.80 | 19.94 | 69,300 | -0.09(-0.45%) |
Dec 08, 2005 | 19.94 | 20.03 | 19.71 | 20.03 | 154,300 | +0.09(+0.45%) |
Dec 07, 2005 | 20.04 | 20.20 | 19.75 | 19.94 | 251,400 | -0.02(-0.10%) |
Dec 06, 2005 | 19.89 | 20.15 | 19.89 | 19.96 | 233,900 | +0.17(+0.86%) |
Dec 05, 2005 | 20.03 | 20.18 | 19.75 | 19.79 | 185,900 | -0.08(-0.40%) |
Dec 02, 2005 | 20.05 | 20.73 | 19.63 | 19.87 | 180,500 | -0.24(-1.19%) |
Dec 01, 2005 | 19.12 | 20.13 | 19.12 | 20.11 | 346,600 | +1.06(+5.56%) |
Nov 30, 2005 | 19.23 | 19.28 | 18.97 | 19.05 | 701,700 | +0.03(+0.16%) |
Nov 29, 2005 | 18.65 | 19.09 | 18.73 | 19.02 | 171,300 | +0.37(+1.98%) |
Nov 28, 2005 | 19.25 | 19.31 | 18.57 | 18.65 | 183,900 | -0.56(-2.92%) |
Nov 25, 2005 | 19.27 | 19.27 | 19.10 | 19.21 | 18,200 | -0.01(-0.05%) |
Nov 23, 2005 | 19.16 | 19.42 | 19.10 | 19.22 | 162,300 | -0.04(-0.21%) |
Nov 22, 2005 | 19.15 | 19.27 | 19.03 | 19.26 | 112,500 | +0.00(+0.00%) |
Nov 21, 2005 | 18.94 | 19.26 | 18.70 | 19.26 | 405,100 | +0.52(+2.77%) |
Nov 18, 2005 | 18.88 | 18.89 | 18.59 | 18.74 | 139,800 | -0.01(-0.05%) |
Nov 17, 2005 | 18.13 | 18.77 | 18.01 | 18.75 | 254,500 | +0.62(+3.42%) |
Nov 16, 2005 | 18.11 | 18.35 | 18.01 | 18.13 | 168,400 | -0.07(-0.38%) |
Nov 15, 2005 | 18.09 | 18.54 | 17.99 | 18.20 | 444,000 | +0.20(+1.11%) |
Nov 14, 2005 | 18.00 | 18.16 | 17.88 | 18.00 | 379,100 | +0.01(+0.06%) |
Nov 11, 2005 | 17.82 | 18.05 | 17.67 | 17.99 | 125,600 | +0.16(+0.90%) |
Nov 10, 2005 | 18.08 | 18.17 | 17.58 | 17.83 | 496,900 | -0.17(-0.94%) |
Nov 09, 2005 | 17.62 | 18.29 | 17.62 | 18.00 | 654,700 | +0.55(+3.15%) |
Nov 08, 2005 | 17.79 | 17.79 | 17.35 | 17.45 | 327,600 | -0.26(-1.47%) |
Nov 07, 2005 | 17.67 | 17.99 | 17.62 | 17.71 | 418,300 | +0.04(+0.23%) |
Nov 04, 2005 | 17.50 | 18.17 | 17.39 | 17.67 | 742,600 | +0.98(+5.87%) |
Nov 03, 2005 | 16.65 | 17.04 | 16.54 | 16.69 | 324,700 | +0.14(+0.85%) |
Nov 02, 2005 | 16.41 | 16.71 | 16.38 | 16.55 | 188,400 | +0.15(+0.91%) |