Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.21 | 21.42 | 21.07 | 21.28 | 777,895 | +0.03(+0.14%) |
Jan 30, 2006 | 21.70 | 21.99 | 21.16 | 21.25 | 403,157 | -0.45(-2.07%) |
Jan 27, 2006 | 21.90 | 22.05 | 21.67 | 21.70 | 368,346 | -0.20(-0.91%) |
Jan 26, 2006 | 21.90 | 22.09 | 21.87 | 21.90 | 626,551 | +0.00(+0.00%) |
Jan 25, 2006 | 21.79 | 22.02 | 21.79 | 21.90 | 331,651 | +0.00(+0.00%) |
Jan 24, 2006 | 21.60 | 21.96 | 21.55 | 21.90 | 1,071,327 | +0.40(+1.86%) |
Jan 23, 2006 | 21.48 | 21.78 | 21.34 | 21.50 | 835,848 | +0.07(+0.33%) |
Jan 20, 2006 | 21.60 | 21.92 | 21.23 | 21.43 | 433,618 | -0.10(-0.46%) |
Jan 19, 2006 | 21.08 | 21.68 | 20.94 | 21.53 | 1,029,899 | +0.55(+2.62%) |
Jan 18, 2006 | 20.55 | 21.12 | 20.40 | 20.98 | 933,239 | +0.32(+1.55%) |
Jan 17, 2006 | 20.67 | 20.75 | 20.44 | 20.66 | 489,715 | +0.05(+0.24%) |
Jan 13, 2006 | 20.89 | 21.14 | 20.42 | 20.61 | 650,667 | -0.21(-1.01%) |
Jan 12, 2006 | 21.06 | 21.10 | 20.65 | 20.82 | 915,700 | -0.12(-0.57%) |
Jan 11, 2006 | 20.98 | 21.10 | 20.68 | 20.94 | 1,278,490 | +0.06(+0.29%) |
Jan 10, 2006 | 21.05 | 21.12 | 20.75 | 20.88 | 523,607 | -0.12(-0.57%) |
Jan 09, 2006 | 20.39 | 21.32 | 20.18 | 21.00 | 814,021 | +0.73(+3.60%) |
Jan 06, 2006 | 19.85 | 20.31 | 19.85 | 20.27 | 492,048 | +0.39(+1.96%) |
Jan 05, 2006 | 20.18 | 20.18 | 19.73 | 19.88 | 558,651 | -0.20(-1.00%) |
Jan 04, 2006 | 20.45 | 20.49 | 19.88 | 20.08 | 423,887 | -0.35(-1.71%) |
Jan 03, 2006 | 21.04 | 21.08 | 20.09 | 20.43 | 371,946 | -0.49(-2.34%) |
Dec 30, 2005 | 21.17 | 21.18 | 20.89 | 20.92 | 325,799 | -0.25(-1.18%) |
Dec 29, 2005 | 21.15 | 21.30 | 20.98 | 21.17 | 400,131 | -0.07(-0.33%) |
Dec 28, 2005 | 21.20 | 21.50 | 21.13 | 21.24 | 396,400 | +0.04(+0.19%) |
Dec 27, 2005 | 21.41 | 21.53 | 20.99 | 21.20 | 610,700 | -0.33(-1.53%) |
Dec 23, 2005 | 21.80 | 22.20 | 20.85 | 21.53 | 1,448,171 | -0.50(-2.27%) |
Dec 22, 2005 | 22.20 | 22.95 | 21.95 | 22.03 | 1,778,424 | -2.31(-9.49%) |
Dec 21, 2005 | 24.62 | 25.19 | 24.27 | 24.34 | 295,683 | -0.42(-1.70%) |
Dec 20, 2005 | 24.73 | 24.99 | 24.43 | 24.76 | 181,536 | +0.26(+1.06%) |
Dec 19, 2005 | 24.60 | 24.80 | 24.41 | 24.50 | 390,592 | -0.16(-0.65%) |
Dec 16, 2005 | 25.10 | 25.15 | 24.51 | 24.66 | 403,171 | -0.39(-1.56%) |
Dec 15, 2005 | 25.47 | 25.54 | 24.92 | 25.05 | 238,061 | -0.51(-2.00%) |
Dec 14, 2005 | 25.80 | 26.04 | 25.42 | 25.56 | 297,435 | -0.29(-1.12%) |
Dec 13, 2005 | 25.98 | 26.20 | 25.64 | 25.85 | 261,261 | -0.12(-0.46%) |
Dec 12, 2005 | 25.83 | 26.10 | 25.75 | 25.97 | 267,718 | +0.11(+0.43%) |
Dec 09, 2005 | 25.58 | 25.99 | 25.48 | 25.86 | 172,355 | +0.21(+0.82%) |
Dec 08, 2005 | 25.68 | 26.10 | 25.51 | 25.65 | 240,266 | -0.16(-0.62%) |
Dec 07, 2005 | 25.92 | 26.13 | 25.65 | 25.81 | 261,765 | -0.23(-0.88%) |
Dec 06, 2005 | 26.45 | 26.52 | 25.98 | 26.04 | 264,413 | -0.42(-1.59%) |
Dec 05, 2005 | 27.22 | 27.22 | 26.18 | 26.46 | 225,279 | -0.62(-2.29%) |
Dec 02, 2005 | 26.91 | 27.25 | 26.81 | 27.08 | 179,999 | +0.07(+0.26%) |
Dec 01, 2005 | 27.29 | 27.40 | 26.80 | 27.01 | 275,309 | -0.28(-1.03%) |
Nov 30, 2005 | 27.39 | 27.55 | 26.90 | 27.29 | 185,657 | +0.07(+0.26%) |
Nov 29, 2005 | 27.09 | 27.52 | 27.00 | 27.22 | 131,063 | +0.09(+0.33%) |
Nov 28, 2005 | 27.62 | 27.72 | 27.00 | 27.13 | 182,145 | -0.36(-1.31%) |
Nov 25, 2005 | 28.12 | 28.12 | 27.35 | 27.49 | 58,296 | -0.46(-1.65%) |
Nov 23, 2005 | 27.81 | 28.15 | 27.79 | 27.95 | 138,233 | +0.04(+0.14%) |
Nov 22, 2005 | 27.53 | 28.10 | 27.32 | 27.91 | 389,289 | +0.40(+1.45%) |
Nov 21, 2005 | 27.24 | 27.58 | 27.05 | 27.51 | 383,276 | +0.45(+1.66%) |
Nov 18, 2005 | 26.23 | 27.08 | 26.00 | 27.06 | 629,776 | +1.04(+4.00%) |
Nov 17, 2005 | 25.81 | 26.16 | 25.45 | 26.02 | 347,991 | +0.22(+0.85%) |
Nov 16, 2005 | 25.47 | 25.91 | 25.39 | 25.80 | 255,186 | +0.27(+1.06%) |
Nov 15, 2005 | 26.15 | 26.15 | 25.37 | 25.53 | 284,922 | -0.57(-2.18%) |
Nov 14, 2005 | 26.27 | 26.27 | 25.81 | 26.10 | 213,240 | +0.10(+0.38%) |
Nov 11, 2005 | 26.10 | 26.38 | 25.75 | 26.00 | 222,819 | -0.20(-0.76%) |
Nov 10, 2005 | 25.69 | 26.34 | 25.35 | 26.20 | 265,538 | +0.64(+2.50%) |
Nov 09, 2005 | 25.36 | 25.82 | 25.21 | 25.56 | 341,931 | +0.31(+1.23%) |
Nov 08, 2005 | 25.80 | 26.14 | 25.20 | 25.25 | 740,786 | -0.66(-2.55%) |
Nov 07, 2005 | 25.62 | 26.03 | 25.31 | 25.91 | 349,265 | +0.35(+1.37%) |
Nov 04, 2005 | 25.75 | 26.32 | 25.15 | 25.56 | 657,353 | +0.07(+0.27%) |
Nov 03, 2005 | 24.81 | 26.39 | 24.81 | 25.49 | 605,647 | +0.83(+3.37%) |
Nov 02, 2005 | 24.17 | 24.98 | 24.00 | 24.66 | 440,765 | +0.65(+2.71%) |