Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.07 | 23.12 | 22.90 | 23.00 | 74,860 | -0.27(-1.16%) |
Jan 30, 2006 | 23.38 | 23.39 | 23.17 | 23.27 | 92,079 | -0.34(-1.46%) |
Jan 27, 2006 | 23.66 | 23.75 | 23.50 | 23.62 | 110,764 | -0.18(-0.76%) |
Jan 26, 2006 | 23.71 | 23.90 | 23.64 | 23.80 | 64,480 | +0.26(+1.11%) |
Jan 25, 2006 | 23.48 | 23.67 | 23.39 | 23.53 | 56,908 | +0.23(+0.98%) |
Jan 24, 2006 | 23.17 | 23.31 | 23.10 | 23.30 | 88,416 | -0.33(-1.39%) |
Jan 23, 2006 | 23.42 | 23.69 | 23.39 | 23.63 | 83,775 | +0.59(+2.56%) |
Jan 20, 2006 | 23.34 | 23.39 | 23.01 | 23.04 | 554,799 | -0.42(-1.78%) |
Jan 19, 2006 | 23.36 | 23.46 | 23.32 | 23.46 | 118,824 | -0.31(-1.31%) |
Jan 18, 2006 | 23.50 | 23.94 | 23.50 | 23.77 | 94,888 | +0.20(+0.83%) |
Jan 17, 2006 | 23.52 | 23.81 | 23.50 | 23.57 | 150,209 | -0.89(-3.65%) |
Jan 13, 2006 | 24.43 | 24.52 | 24.31 | 24.47 | 128,594 | -0.40(-1.61%) |
Jan 12, 2006 | 24.94 | 25.00 | 24.80 | 24.87 | 79,257 | -0.35(-1.40%) |
Jan 11, 2006 | 25.51 | 25.61 | 25.10 | 25.22 | 266,469 | -0.28(-1.09%) |
Jan 10, 2006 | 25.30 | 25.54 | 25.23 | 25.50 | 83,409 | -0.27(-1.05%) |
Jan 09, 2006 | 25.70 | 25.79 | 25.54 | 25.77 | 143,248 | -0.33(-1.25%) |
Jan 06, 2006 | 25.89 | 26.15 | 25.87 | 26.10 | 834,946 | +0.45(+1.76%) |
Jan 05, 2006 | 25.70 | 25.79 | 25.60 | 25.65 | 100,384 | +0.31(+1.23%) |
Jan 04, 2006 | 25.18 | 25.39 | 25.16 | 25.34 | 60,694 | +0.47(+1.88%) |
Jan 03, 2006 | 24.47 | 24.90 | 24.36 | 24.87 | 477,252 | +0.95(+3.97%) |
Dec 30, 2005 | 23.86 | 23.95 | 23.74 | 23.92 | 29,553 | -0.15(-0.61%) |
Dec 29, 2005 | 24.10 | 24.20 | 24.04 | 24.07 | 27,721 | +0.04(+0.17%) |
Dec 28, 2005 | 24.26 | 24.32 | 23.88 | 24.03 | 39,445 | +0.39(+1.66%) |
Dec 27, 2005 | 23.64 | 23.81 | 23.62 | 23.63 | 74,860 | -0.13(-0.55%) |
Dec 23, 2005 | 23.71 | 23.81 | 23.63 | 23.76 | 529,153 | +0.04(+0.17%) |
Dec 22, 2005 | 23.66 | 23.77 | 23.57 | 23.72 | 52,023 | +0.27(+1.15%) |
Dec 21, 2005 | 23.42 | 23.57 | 23.34 | 23.45 | 83,775 | +0.13(+0.56%) |
Dec 20, 2005 | 23.51 | 23.80 | 23.27 | 23.32 | 134,822 | -0.19(-0.80%) |
Dec 19, 2005 | 23.74 | 23.75 | 23.43 | 23.51 | 55,321 | -0.42(-1.75%) |
Dec 16, 2005 | 23.91 | 24.40 | 23.85 | 23.93 | 70,342 | -0.16(-0.68%) |
Dec 15, 2005 | 24.03 | 24.15 | 23.89 | 24.09 | 55,809 | -0.24(-0.98%) |
Dec 14, 2005 | 24.28 | 24.39 | 24.22 | 24.33 | 77,547 | +0.25(+1.05%) |
Dec 13, 2005 | 24.01 | 24.20 | 23.91 | 24.07 | 58,007 | -0.17(-0.71%) |
Dec 12, 2005 | 24.21 | 24.28 | 24.08 | 24.25 | 52,023 | +0.25(+1.02%) |
Dec 09, 2005 | 23.81 | 24.04 | 23.74 | 24.00 | 68,876 | +0.28(+1.17%) |
Dec 08, 2005 | 23.75 | 23.95 | 23.58 | 23.72 | 183,426 | +0.07(+0.28%) |
Dec 07, 2005 | 23.73 | 23.80 | 23.30 | 23.66 | 210,538 | +0.34(+1.44%) |
Dec 06, 2005 | 23.36 | 23.56 | 23.27 | 23.32 | 302,862 | +0.39(+1.71%) |
Dec 05, 2005 | 22.85 | 22.96 | 22.79 | 22.93 | 72,051 | +0.00(+0.00%) |
Dec 02, 2005 | 23.01 | 23.01 | 22.77 | 22.93 | 98,674 | -0.41(-1.75%) |
Dec 01, 2005 | 23.04 | 23.34 | 22.99 | 23.34 | 28,332 | +0.38(+1.68%) |
Nov 30, 2005 | 23.09 | 23.24 | 22.89 | 22.95 | 47,627 | -0.24(-1.02%) |
Nov 29, 2005 | 23.32 | 23.32 | 23.14 | 23.19 | 96,842 | +0.22(+0.96%) |
Nov 28, 2005 | 22.96 | 23.08 | 22.86 | 22.97 | 53,367 | +0.08(+0.36%) |
Nov 25, 2005 | 22.91 | 23.12 | 22.78 | 22.89 | 45,062 | -0.27(-1.17%) |
Nov 23, 2005 | 22.76 | 23.28 | 22.76 | 23.16 | 69,731 | +0.51(+2.24%) |
Nov 22, 2005 | 22.13 | 22.69 | 22.13 | 22.65 | 69,243 | +0.13(+0.58%) |
Nov 21, 2005 | 22.42 | 22.52 | 22.32 | 22.52 | 53,977 | +0.06(+0.26%) |
Nov 18, 2005 | 22.40 | 22.49 | 22.18 | 22.46 | 32,606 | +0.20(+0.92%) |
Nov 17, 2005 | 22.17 | 22.39 | 22.12 | 22.26 | 40,544 | +0.19(+0.85%) |
Nov 16, 2005 | 22.05 | 22.15 | 21.71 | 22.07 | 145,324 | -0.11(-0.48%) |
Nov 15, 2005 | 22.62 | 22.31 | 22.12 | 22.17 | 70,464 | -0.44(-1.96%) |
Nov 14, 2005 | 22.58 | 22.67 | 22.43 | 22.62 | 51,901 | -0.23(-1.00%) |
Nov 11, 2005 | 22.78 | 22.93 | 22.71 | 22.85 | 39,567 | +0.11(+0.50%) |
Nov 10, 2005 | 22.78 | 22.84 | 22.53 | 22.73 | 33,827 | -0.25(-1.10%) |
Nov 09, 2005 | 22.71 | 23.03 | 22.65 | 22.99 | 133,601 | -0.17(-0.74%) |
Nov 08, 2005 | 23.12 | 23.62 | 23.05 | 23.16 | 1,018,373 | -0.29(-1.26%) |
Nov 07, 2005 | 23.32 | 23.45 | 23.21 | 23.45 | 286,131 | +0.02(+0.07%) |
Nov 04, 2005 | 23.70 | 23.73 | 23.21 | 23.44 | 48,482 | -0.09(-0.38%) |
Nov 03, 2005 | 23.82 | 23.86 | 23.42 | 23.53 | 27,233 | -0.21(-0.90%) |
Nov 02, 2005 | 23.06 | 23.74 | 23.01 | 23.74 | 27,843 | +0.43(+1.83%) |