Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 25.30 | 26.05 | 25.02 | 25.91 | 854,800 | +0.26(+1.01%) |
Jan 30, 2006 | 25.30 | 26.34 | 25.30 | 25.65 | 1,247,100 | +1.23(+5.06%) |
Jan 27, 2006 | 23.89 | 24.75 | 23.96 | 24.41 | 410,400 | +0.52(+2.20%) |
Jan 26, 2006 | 23.80 | 23.95 | 23.23 | 23.89 | 575,800 | +0.18(+0.76%) |
Jan 25, 2006 | 24.38 | 24.41 | 23.55 | 23.71 | 605,400 | -0.48(-1.98%) |
Jan 24, 2006 | 23.71 | 24.25 | 23.54 | 24.19 | 580,400 | +0.36(+1.49%) |
Jan 23, 2006 | 24.00 | 24.07 | 23.69 | 23.84 | 661,600 | -0.25(-1.06%) |
Jan 20, 2006 | 23.79 | 24.30 | 23.78 | 24.09 | 737,300 | +0.46(+1.97%) |
Jan 19, 2006 | 22.75 | 23.62 | 22.75 | 23.62 | 803,500 | +0.52(+2.23%) |
Jan 18, 2006 | 23.37 | 23.41 | 22.80 | 23.11 | 609,600 | -0.34(-1.43%) |
Jan 17, 2006 | 23.75 | 23.86 | 23.40 | 23.45 | 551,100 | -0.05(-0.21%) |
Jan 13, 2006 | 23.70 | 23.70 | 23.28 | 23.50 | 302,400 | +0.27(+1.14%) |
Jan 12, 2006 | 23.35 | 23.83 | 23.19 | 23.23 | 725,800 | +0.05(+0.24%) |
Jan 11, 2006 | 23.11 | 23.27 | 22.97 | 23.18 | 1,188,100 | -0.20(-0.86%) |
Jan 10, 2006 | 23.65 | 23.82 | 23.32 | 23.38 | 981,800 | -0.12(-0.53%) |
Jan 09, 2006 | 23.90 | 23.93 | 23.32 | 23.50 | 746,500 | -0.30(-1.26%) |
Jan 06, 2006 | 23.75 | 23.95 | 23.62 | 23.80 | 770,800 | +0.29(+1.23%) |
Jan 05, 2006 | 24.00 | 24.02 | 23.23 | 23.51 | 1,547,200 | +0.09(+0.36%) |
Jan 04, 2006 | 22.60 | 23.50 | 22.57 | 23.43 | 1,014,100 | +0.46(+1.98%) |
Jan 03, 2006 | 21.70 | 22.97 | 21.69 | 22.97 | 1,023,400 | +1.51(+7.04%) |
Dec 30, 2005 | 21.07 | 21.75 | 20.88 | 21.46 | 287,900 | +0.18(+0.85%) |
Dec 29, 2005 | 21.43 | 21.75 | 21.23 | 21.28 | 399,300 | -0.15(-0.72%) |
Dec 28, 2005 | 21.06 | 21.73 | 21.06 | 21.43 | 673,000 | +0.50(+2.39%) |
Dec 27, 2005 | 21.40 | 21.40 | 20.88 | 20.93 | 458,100 | -0.65(-3.01%) |
Dec 23, 2005 | 21.34 | 21.62 | 21.04 | 21.59 | 363,900 | +0.12(+0.54%) |
Dec 22, 2005 | 21.53 | 21.61 | 21.34 | 21.47 | 341,400 | +0.02(+0.09%) |
Dec 21, 2005 | 21.33 | 21.51 | 21.16 | 21.45 | 399,800 | +0.21(+0.99%) |
Dec 20, 2005 | 20.95 | 21.42 | 20.95 | 21.24 | 357,700 | +0.35(+1.70%) |
Dec 19, 2005 | 21.00 | 21.19 | 20.68 | 20.89 | 590,300 | -0.11(-0.55%) |
Dec 16, 2005 | 21.56 | 21.59 | 20.96 | 21.00 | 764,400 | -0.66(-3.05%) |
Dec 15, 2005 | 21.43 | 21.78 | 21.34 | 21.66 | 336,900 | -0.18(-0.82%) |
Dec 14, 2005 | 21.62 | 22.09 | 21.57 | 21.84 | 362,900 | +0.09(+0.44%) |
Dec 13, 2005 | 22.00 | 22.11 | 21.65 | 21.75 | 519,100 | -0.14(-0.66%) |
Dec 12, 2005 | 21.70 | 21.89 | 21.32 | 21.89 | 459,100 | +0.43(+2.00%) |
Dec 09, 2005 | 21.56 | 21.57 | 21.24 | 21.46 | 428,200 | -0.14(-0.67%) |
Dec 08, 2005 | 21.26 | 21.69 | 21.16 | 21.61 | 551,300 | +0.27(+1.27%) |
Dec 07, 2005 | 21.45 | 21.50 | 21.08 | 21.34 | 286,000 | +0.05(+0.26%) |
Dec 06, 2005 | 21.62 | 21.62 | 20.95 | 21.28 | 437,900 | +0.13(+0.61%) |
Dec 05, 2005 | 21.38 | 21.48 | 21.02 | 21.15 | 538,400 | -0.08(-0.38%) |
Dec 02, 2005 | 20.74 | 21.48 | 20.74 | 21.23 | 487,500 | +0.02(+0.07%) |
Dec 01, 2005 | 20.68 | 21.25 | 20.57 | 21.21 | 546,000 | +0.67(+3.26%) |
Nov 30, 2005 | 20.21 | 20.66 | 20.11 | 20.55 | 438,400 | +0.46(+2.26%) |
Nov 29, 2005 | 20.25 | 20.43 | 19.98 | 20.09 | 454,000 | +0.05(+0.25%) |
Nov 28, 2005 | 20.25 | 20.41 | 19.98 | 20.04 | 582,900 | -0.64(-3.07%) |
Nov 25, 2005 | 20.16 | 20.80 | 20.16 | 20.68 | 240,700 | +0.06(+0.29%) |
Nov 23, 2005 | 20.38 | 20.81 | 20.28 | 20.61 | 647,600 | +0.07(+0.37%) |
Nov 22, 2005 | 20.23 | 20.64 | 20.15 | 20.54 | 668,400 | +0.49(+2.44%) |
Nov 21, 2005 | 19.62 | 20.05 | 19.41 | 20.05 | 453,100 | +0.46(+2.32%) |
Nov 18, 2005 | 19.65 | 19.65 | 19.19 | 19.59 | 523,900 | -0.03(-0.15%) |
Nov 17, 2005 | 19.02 | 19.80 | 19.02 | 19.62 | 443,100 | +0.12(+0.64%) |
Nov 16, 2005 | 19.25 | 19.62 | 19.00 | 19.50 | 875,000 | +0.46(+2.42%) |
Nov 15, 2005 | 18.82 | 19.18 | 18.70 | 19.04 | 876,200 | +0.20(+1.09%) |
Nov 14, 2005 | 18.68 | 18.97 | 18.53 | 18.84 | 550,700 | +0.35(+1.87%) |
Nov 11, 2005 | 18.20 | 18.64 | 18.05 | 18.49 | 641,800 | +0.24(+1.32%) |
Nov 10, 2005 | 18.55 | 18.73 | 18.12 | 18.25 | 727,100 | -0.36(-1.93%) |
Nov 09, 2005 | 18.61 | 19.20 | 18.33 | 18.61 | 673,600 | -0.03(-0.13%) |
Nov 08, 2005 | 18.30 | 19.00 | 18.11 | 18.64 | 668,300 | +0.27(+1.47%) |
Nov 07, 2005 | 18.45 | 18.63 | 18.30 | 18.36 | 655,100 | -0.09(-0.49%) |
Nov 04, 2005 | 18.40 | 18.68 | 18.35 | 18.45 | 931,600 | +0.03(+0.16%) |
Nov 03, 2005 | 18.57 | 18.75 | 18.31 | 18.43 | 1,347,500 | +0.07(+0.38%) |
Nov 02, 2005 | 17.82 | 18.39 | 17.00 | 18.36 | 1,605,200 | -0.12(-0.65%) |