Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.37 | 19.63 | 19.32 | 19.54 | 2,354,767 | +0.10(+0.52%) |
Jan 30, 2006 | 19.72 | 19.74 | 19.40 | 19.43 | 1,816,997 | -0.31(-1.57%) |
Jan 27, 2006 | 19.83 | 19.89 | 19.73 | 19.75 | 1,166,554 | -0.04(-0.21%) |
Jan 26, 2006 | 19.80 | 19.95 | 19.73 | 19.79 | 1,406,340 | -0.02(-0.09%) |
Jan 25, 2006 | 19.96 | 19.97 | 19.71 | 19.80 | 1,716,576 | -0.16(-0.82%) |
Jan 24, 2006 | 19.89 | 20.12 | 19.86 | 19.97 | 2,422,590 | +0.09(+0.44%) |
Jan 23, 2006 | 20.02 | 20.08 | 19.86 | 19.88 | 1,191,057 | -0.09(-0.46%) |
Jan 20, 2006 | 20.19 | 20.21 | 19.93 | 19.97 | 1,599,745 | -0.23(-1.15%) |
Jan 19, 2006 | 20.09 | 20.25 | 20.00 | 20.21 | 1,065,257 | +0.14(+0.71%) |
Jan 18, 2006 | 19.98 | 20.19 | 19.93 | 20.07 | 901,607 | +0.04(+0.18%) |
Jan 17, 2006 | 20.13 | 20.16 | 19.89 | 20.03 | 1,159,553 | -0.16(-0.82%) |
Jan 13, 2006 | 19.84 | 20.31 | 19.81 | 20.19 | 1,007,936 | -0.02(-0.09%) |
Jan 12, 2006 | 20.34 | 20.40 | 20.14 | 20.21 | 1,143,144 | -0.11(-0.54%) |
Jan 11, 2006 | 20.19 | 20.33 | 20.05 | 20.32 | 1,445,940 | +0.19(+0.93%) |
Jan 10, 2006 | 20.10 | 20.17 | 19.96 | 20.13 | 1,536,735 | -0.11(-0.54%) |
Jan 09, 2006 | 20.17 | 20.29 | 20.03 | 20.24 | 1,619,436 | +0.03(+0.14%) |
Jan 06, 2006 | 19.96 | 20.22 | 19.88 | 20.22 | 2,512,729 | +0.37(+1.89%) |
Jan 05, 2006 | 19.75 | 19.86 | 19.68 | 19.84 | 1,364,334 | +0.11(+0.58%) |
Jan 04, 2006 | 19.71 | 19.73 | 19.52 | 19.73 | 3,147,202 | -0.01(-0.07%) |
Jan 03, 2006 | 19.63 | 19.80 | 19.50 | 19.74 | 4,338,260 | +0.43(+2.23%) |
Dec 30, 2005 | 19.28 | 19.33 | 19.15 | 19.31 | 1,228,251 | -0.07(-0.38%) |
Dec 29, 2005 | 19.34 | 19.50 | 19.31 | 19.38 | 1,355,801 | -0.01(-0.07%) |
Dec 28, 2005 | 19.40 | 19.48 | 19.24 | 19.40 | 1,145,769 | -0.00(-0.02%) |
Dec 27, 2005 | 19.42 | 19.55 | 19.32 | 19.40 | 2,049,564 | +0.03(+0.14%) |
Dec 23, 2005 | 19.31 | 19.41 | 19.19 | 19.38 | 915,390 | +0.14(+0.74%) |
Dec 22, 2005 | 19.20 | 19.27 | 19.08 | 19.23 | 3,438,184 | +0.08(+0.41%) |
Dec 21, 2005 | 19.06 | 19.28 | 19.05 | 19.16 | 2,011,496 | +0.22(+1.18%) |
Dec 20, 2005 | 18.97 | 19.05 | 18.89 | 18.93 | 1,410,716 | -0.05(-0.24%) |
Dec 19, 2005 | 19.29 | 19.29 | 18.98 | 18.98 | 1,375,930 | -0.28(-1.47%) |
Dec 16, 2005 | 19.26 | 19.45 | 19.24 | 19.26 | 1,429,094 | +0.00(+0.02%) |
Dec 15, 2005 | 19.30 | 19.36 | 19.11 | 19.26 | 1,377,899 | -0.04(-0.21%) |
Dec 14, 2005 | 19.38 | 19.40 | 19.10 | 19.30 | 1,276,602 | -0.13(-0.66%) |
Dec 13, 2005 | 19.22 | 19.43 | 19.16 | 19.43 | 1,832,750 | +0.17(+0.88%) |
Dec 12, 2005 | 19.19 | 19.29 | 19.13 | 19.26 | 1,179,243 | +0.15(+0.79%) |
Dec 09, 2005 | 18.97 | 19.19 | 18.95 | 19.11 | 1,368,710 | +0.20(+1.06%) |
Dec 08, 2005 | 19.04 | 19.08 | 18.85 | 18.90 | 2,101,416 | -0.22(-1.17%) |
Dec 07, 2005 | 19.19 | 19.19 | 18.95 | 19.13 | 1,307,669 | -0.06(-0.33%) |
Dec 06, 2005 | 19.02 | 19.32 | 19.01 | 19.19 | 1,557,957 | +0.29(+1.52%) |
Dec 05, 2005 | 19.02 | 19.08 | 18.83 | 18.90 | 1,655,754 | -0.25(-1.31%) |
Dec 02, 2005 | 19.27 | 19.34 | 19.06 | 19.16 | 1,720,076 | -0.11(-0.59%) |
Dec 01, 2005 | 19.08 | 19.29 | 19.07 | 19.27 | 1,720,514 | +0.23(+1.20%) |
Nov 30, 2005 | 18.88 | 19.12 | 18.76 | 19.04 | 1,921,576 | +0.04(+0.19%) |
Nov 29, 2005 | 18.96 | 19.11 | 18.95 | 19.01 | 1,631,688 | +0.04(+0.22%) |
Nov 28, 2005 | 18.97 | 19.23 | 18.87 | 18.96 | 1,611,997 | +0.13(+0.68%) |
Nov 25, 2005 | 18.98 | 19.01 | 18.79 | 18.84 | 336,051 | -0.14(-0.75%) |
Nov 23, 2005 | 18.77 | 19.07 | 18.77 | 18.98 | 1,009,029 | +0.15(+0.80%) |
Nov 22, 2005 | 18.61 | 18.84 | 18.61 | 18.83 | 3,250,905 | +0.08(+0.44%) |
Nov 21, 2005 | 18.71 | 18.80 | 18.65 | 18.74 | 922,391 | -0.04(-0.22%) |
Nov 18, 2005 | 18.80 | 18.83 | 18.66 | 18.79 | 1,096,324 | +0.02(+0.12%) |
Nov 17, 2005 | 18.55 | 18.79 | 18.55 | 18.76 | 1,253,411 | +0.21(+1.13%) |
Nov 16, 2005 | 18.63 | 18.68 | 18.48 | 18.55 | 918,891 | -0.19(-1.00%) |
Nov 15, 2005 | 18.67 | 18.85 | 18.70 | 18.74 | 1,827,499 | +0.09(+0.47%) |
Nov 14, 2005 | 18.73 | 18.75 | 18.57 | 18.65 | 1,812,622 | -0.16(-0.85%) |
Nov 11, 2005 | 18.87 | 18.91 | 18.79 | 18.81 | 1,210,967 | -0.01(-0.07%) |
Nov 10, 2005 | 18.63 | 18.92 | 18.59 | 18.83 | 3,078,066 | +0.22(+1.18%) |
Nov 09, 2005 | 18.51 | 18.65 | 18.46 | 18.61 | 2,661,283 | +0.10(+0.54%) |
Nov 08, 2005 | 18.58 | 18.63 | 18.44 | 18.51 | 1,229,782 | -0.05(-0.30%) |
Nov 07, 2005 | 18.62 | 18.74 | 18.55 | 18.56 | 2,122,419 | -0.06(-0.32%) |
Nov 04, 2005 | 18.95 | 18.95 | 18.62 | 18.62 | 2,266,816 | -0.24(-1.28%) |
Nov 03, 2005 | 19.11 | 19.14 | 18.80 | 18.86 | 1,978,897 | -0.20(-1.03%) |
Nov 02, 2005 | 19.11 | 19.24 | 19.06 | 19.06 | 1,654,003 | -0.08(-0.41%) |