Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.10 | 23.18 | 22.95 | 23.17 | 490,912 | +0.13(+0.58%) |
Jan 30, 2006 | 22.98 | 23.06 | 22.85 | 23.04 | 705,284 | -0.04(-0.18%) |
Jan 27, 2006 | 22.89 | 23.16 | 22.89 | 23.08 | 861,003 | +0.44(+1.96%) |
Jan 26, 2006 | 22.44 | 22.64 | 22.24 | 22.64 | 2,169,518 | +0.34(+1.53%) |
Jan 25, 2006 | 22.57 | 22.57 | 22.27 | 22.30 | 1,257,194 | +0.01(+0.05%) |
Jan 24, 2006 | 22.32 | 22.45 | 22.20 | 22.29 | 643,406 | +0.30(+1.38%) |
Jan 23, 2006 | 21.93 | 21.99 | 21.86 | 21.98 | 576,250 | +0.35(+1.61%) |
Jan 20, 2006 | 22.24 | 22.25 | 21.63 | 21.64 | 553,670 | -0.59(-2.65%) |
Jan 19, 2006 | 21.96 | 22.25 | 21.95 | 22.23 | 748,686 | +0.61(+2.81%) |
Jan 18, 2006 | 21.30 | 21.65 | 21.28 | 21.62 | 585,635 | -0.11(-0.52%) |
Jan 17, 2006 | 22.17 | 22.25 | 21.66 | 21.73 | 1,046,342 | -0.42(-1.91%) |
Jan 13, 2006 | 22.19 | 22.26 | 22.10 | 22.15 | 2,156,028 | +0.03(+0.14%) |
Jan 12, 2006 | 22.34 | 22.34 | 22.00 | 22.12 | 897,954 | -0.13(-0.58%) |
Jan 11, 2006 | 22.20 | 22.34 | 22.06 | 22.25 | 1,236,373 | +0.16(+0.71%) |
Jan 10, 2006 | 22.02 | 22.11 | 21.94 | 22.10 | 577,423 | -0.20(-0.89%) |
Jan 09, 2006 | 22.30 | 22.34 | 22.21 | 22.29 | 1,025,814 | +0.19(+0.86%) |
Jan 06, 2006 | 22.10 | 22.18 | 21.97 | 22.10 | 831,971 | +0.35(+1.63%) |
Jan 05, 2006 | 21.81 | 21.81 | 21.65 | 21.75 | 811,736 | +0.02(+0.09%) |
Jan 04, 2006 | 21.60 | 21.75 | 21.60 | 21.73 | 671,852 | +0.28(+1.30%) |
Jan 03, 2006 | 21.24 | 21.48 | 21.12 | 21.45 | 1,065,404 | +0.69(+3.32%) |
Dec 30, 2005 | 20.80 | 20.94 | 20.67 | 20.76 | 533,142 | -0.03(-0.15%) |
Dec 29, 2005 | 20.81 | 20.85 | 20.73 | 20.79 | 282,700 | +0.17(+0.81%) |
Dec 28, 2005 | 20.70 | 20.70 | 20.58 | 20.62 | 337,246 | +0.01(+0.07%) |
Dec 27, 2005 | 20.81 | 20.85 | 20.61 | 20.61 | 374,196 | -0.51(-2.41%) |
Dec 23, 2005 | 21.09 | 21.21 | 21.08 | 21.12 | 197,655 | +0.15(+0.70%) |
Dec 22, 2005 | 20.98 | 21.08 | 20.97 | 20.97 | 252,494 | -0.02(-0.10%) |
Dec 21, 2005 | 20.92 | 21.14 | 20.92 | 20.99 | 276,248 | +0.31(+1.50%) |
Dec 20, 2005 | 20.66 | 20.78 | 20.63 | 20.68 | 338,419 | +0.10(+0.50%) |
Dec 19, 2005 | 20.74 | 20.79 | 20.58 | 20.58 | 353,961 | +0.05(+0.25%) |
Dec 16, 2005 | 20.66 | 20.66 | 20.52 | 20.53 | 188,564 | -0.08(-0.38%) |
Dec 15, 2005 | 20.65 | 20.67 | 20.56 | 20.61 | 246,336 | -0.06(-0.28%) |
Dec 14, 2005 | 20.67 | 20.67 | 20.60 | 20.66 | 197,655 | -0.08(-0.39%) |
Dec 13, 2005 | 20.60 | 20.79 | 20.52 | 20.75 | 316,424 | +0.14(+0.66%) |
Dec 12, 2005 | 20.67 | 20.67 | 20.56 | 20.61 | 209,385 | +0.22(+1.09%) |
Dec 09, 2005 | 20.34 | 20.43 | 20.29 | 20.39 | 255,427 | +0.05(+0.27%) |
Dec 08, 2005 | 20.41 | 20.48 | 20.33 | 20.33 | 215,544 | -0.09(-0.43%) |
Dec 07, 2005 | 20.65 | 20.65 | 20.37 | 20.42 | 289,445 | -0.14(-0.68%) |
Dec 06, 2005 | 20.40 | 20.69 | 20.40 | 20.56 | 245,749 | +0.25(+1.24%) |
Dec 05, 2005 | 20.34 | 20.38 | 20.22 | 20.31 | 684,462 | +0.03(+0.15%) |
Dec 02, 2005 | 20.30 | 20.36 | 20.23 | 20.28 | 216,424 | +0.01(+0.07%) |
Dec 01, 2005 | 20.01 | 20.33 | 20.01 | 20.27 | 152,787 | +0.43(+2.18%) |
Nov 30, 2005 | 19.86 | 19.89 | 19.82 | 19.83 | 219,063 | +0.06(+0.29%) |
Nov 29, 2005 | 19.91 | 19.94 | 19.74 | 19.77 | 176,247 | -0.05(-0.28%) |
Nov 28, 2005 | 20.01 | 20.01 | 19.81 | 19.83 | 158,359 | -0.11(-0.56%) |
Nov 25, 2005 | 19.92 | 19.98 | 19.91 | 19.94 | 155,133 | -0.05(-0.26%) |
Nov 23, 2005 | 19.83 | 20.03 | 19.76 | 19.99 | 201,761 | +0.34(+1.74%) |
Nov 22, 2005 | 19.41 | 19.65 | 19.35 | 19.65 | 180,060 | -0.05(-0.28%) |
Nov 21, 2005 | 19.66 | 19.71 | 19.60 | 19.71 | 209,092 | +0.03(+0.16%) |
Nov 18, 2005 | 19.69 | 19.69 | 19.58 | 19.68 | 177,714 | +0.07(+0.37%) |
Nov 17, 2005 | 19.53 | 19.63 | 19.53 | 19.60 | 137,831 | +0.25(+1.30%) |
Nov 16, 2005 | 19.32 | 19.38 | 19.24 | 19.35 | 127,566 | +0.19(+1.01%) |
Nov 15, 2005 | 19.28 | 19.36 | 19.16 | 19.16 | 153,960 | -0.17(-0.86%) |
Nov 14, 2005 | 19.36 | 19.36 | 19.28 | 19.32 | 226,101 | -0.03(-0.18%) |
Nov 11, 2005 | 19.29 | 19.38 | 19.15 | 19.36 | 145,748 | +0.18(+0.94%) |
Nov 10, 2005 | 19.10 | 19.21 | 18.91 | 19.18 | 178,007 | +0.06(+0.34%) |
Nov 09, 2005 | 18.97 | 19.13 | 18.89 | 19.11 | 126,100 | +0.23(+1.19%) |
Nov 08, 2005 | 18.79 | 18.94 | 18.78 | 18.89 | 256,600 | -0.11(-0.59%) |
Nov 07, 2005 | 19.01 | 19.01 | 18.85 | 19.00 | 146,335 | -0.03(-0.14%) |
Nov 04, 2005 | 19.09 | 19.09 | 18.79 | 19.03 | 255,720 | -0.05(-0.25%) |
Nov 03, 2005 | 19.11 | 19.24 | 19.03 | 19.08 | 267,744 | +0.01(+0.04%) |
Nov 02, 2005 | 18.83 | 19.10 | 18.80 | 19.07 | 209,092 | +0.40(+2.14%) |