Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.95 | 22.19 | 21.79 | 22.02 | 155,468 | -0.01(-0.04%) |
Jan 30, 2006 | 22.43 | 22.49 | 21.96 | 22.03 | 120,180 | -0.45(-1.98%) |
Jan 27, 2006 | 22.26 | 22.76 | 22.32 | 22.47 | 142,408 | +0.21(+0.93%) |
Jan 26, 2006 | 22.09 | 22.26 | 21.84 | 22.26 | 147,054 | +0.29(+1.30%) |
Jan 25, 2006 | 22.16 | 22.17 | 21.68 | 21.98 | 151,450 | -0.21(-0.97%) |
Jan 24, 2006 | 21.98 | 22.25 | 21.87 | 22.19 | 94,938 | +0.29(+1.31%) |
Jan 23, 2006 | 21.81 | 21.97 | 21.68 | 21.91 | 128,594 | +0.19(+0.88%) |
Jan 20, 2006 | 22.12 | 22.14 | 21.59 | 21.72 | 124,701 | -0.25(-1.12%) |
Jan 19, 2006 | 21.95 | 22.11 | 21.79 | 21.96 | 110,762 | +0.05(+0.22%) |
Jan 18, 2006 | 21.58 | 21.91 | 21.54 | 21.91 | 162,877 | +0.33(+1.51%) |
Jan 17, 2006 | 21.50 | 21.64 | 21.36 | 21.59 | 168,403 | +0.14(+0.67%) |
Jan 13, 2006 | 21.42 | 21.60 | 21.32 | 21.44 | 139,896 | +0.02(+0.11%) |
Jan 12, 2006 | 21.36 | 21.44 | 21.28 | 21.42 | 125,454 | +0.02(+0.11%) |
Jan 11, 2006 | 21.50 | 21.67 | 21.14 | 21.40 | 218,258 | -0.15(-0.70%) |
Jan 10, 2006 | 21.49 | 21.65 | 21.36 | 21.55 | 119,427 | +0.06(+0.26%) |
Jan 09, 2006 | 21.57 | 21.70 | 21.44 | 21.49 | 114,655 | -0.08(-0.37%) |
Jan 06, 2006 | 21.56 | 21.60 | 21.32 | 21.57 | 101,092 | +0.12(+0.56%) |
Jan 05, 2006 | 21.53 | 21.54 | 21.29 | 21.45 | 116,161 | +0.02(+0.11%) |
Jan 04, 2006 | 21.58 | 21.68 | 21.30 | 21.43 | 175,687 | -0.02(-0.11%) |
Jan 03, 2006 | 21.11 | 21.48 | 20.86 | 21.45 | 155,971 | +0.43(+2.05%) |
Dec 30, 2005 | 20.95 | 21.09 | 20.74 | 21.02 | 174,431 | -0.05(-0.23%) |
Dec 29, 2005 | 21.12 | 21.21 | 21.03 | 21.07 | 125,329 | +0.00(+0.00%) |
Dec 28, 2005 | 21.00 | 21.22 | 20.78 | 21.07 | 160,994 | +0.08(+0.38%) |
Dec 27, 2005 | 21.43 | 21.44 | 20.93 | 20.99 | 140,775 | -0.38(-1.79%) |
Dec 23, 2005 | 21.46 | 21.58 | 21.37 | 21.37 | 67,562 | -0.01(-0.04%) |
Dec 22, 2005 | 21.26 | 21.44 | 21.06 | 21.38 | 184,101 | +0.05(+0.22%) |
Dec 21, 2005 | 21.46 | 21.50 | 21.16 | 21.33 | 158,482 | +0.09(+0.41%) |
Dec 20, 2005 | 21.17 | 21.44 | 21.13 | 21.25 | 63,167 | +0.08(+0.38%) |
Dec 19, 2005 | 21.38 | 21.44 | 21.01 | 21.17 | 141,152 | -0.32(-1.48%) |
Dec 16, 2005 | 21.60 | 21.70 | 21.38 | 21.48 | 373,727 | -0.06(-0.26%) |
Dec 15, 2005 | 21.60 | 21.60 | 21.02 | 21.54 | 137,636 | -0.05(-0.22%) |
Dec 14, 2005 | 21.46 | 21.70 | 21.31 | 21.59 | 61,785 | +0.17(+0.78%) |
Dec 13, 2005 | 21.22 | 21.52 | 21.17 | 21.42 | 85,897 | +0.16(+0.75%) |
Dec 12, 2005 | 21.50 | 21.56 | 21.20 | 21.26 | 150,068 | -0.19(-0.89%) |
Dec 09, 2005 | 21.36 | 21.49 | 21.20 | 21.45 | 76,980 | +0.15(+0.71%) |
Dec 08, 2005 | 21.26 | 21.46 | 21.05 | 21.30 | 127,338 | +0.08(+0.38%) |
Dec 07, 2005 | 21.50 | 21.53 | 21.07 | 21.22 | 85,645 | -0.29(-1.37%) |
Dec 06, 2005 | 21.32 | 21.68 | 21.29 | 21.52 | 169,282 | +0.36(+1.69%) |
Dec 05, 2005 | 21.36 | 21.49 | 21.03 | 21.16 | 151,073 | -0.22(-1.04%) |
Dec 02, 2005 | 21.60 | 21.60 | 21.29 | 21.38 | 129,347 | -0.21(-0.96%) |
Dec 01, 2005 | 21.51 | 21.79 | 21.30 | 21.59 | 162,752 | +0.34(+1.61%) |
Nov 30, 2005 | 21.22 | 21.32 | 20.96 | 21.25 | 177,822 | +0.17(+0.79%) |
Nov 29, 2005 | 21.04 | 21.37 | 20.92 | 21.08 | 78,111 | +0.12(+0.57%) |
Nov 28, 2005 | 21.41 | 21.41 | 20.91 | 20.96 | 130,352 | -0.45(-2.12%) |
Nov 25, 2005 | 21.32 | 21.47 | 21.26 | 21.41 | 35,664 | +0.04(+0.19%) |
Nov 23, 2005 | 21.34 | 21.49 | 21.23 | 21.37 | 81,250 | -0.04(-0.19%) |
Nov 22, 2005 | 21.42 | 21.55 | 21.22 | 21.41 | 80,999 | -0.02(-0.07%) |
Nov 21, 2005 | 21.25 | 21.52 | 21.22 | 21.43 | 128,092 | +0.20(+0.94%) |
Nov 18, 2005 | 21.68 | 21.68 | 21.19 | 21.23 | 133,617 | -0.22(-1.00%) |
Nov 17, 2005 | 21.36 | 21.66 | 21.29 | 21.44 | 193,268 | +0.22(+1.05%) |
Nov 16, 2005 | 21.05 | 21.24 | 20.98 | 21.22 | 193,645 | +0.25(+1.22%) |
Nov 15, 2005 | 21.32 | 21.48 | 20.97 | 20.97 | 276,151 | -0.38(-1.79%) |
Nov 14, 2005 | 21.40 | 21.50 | 21.15 | 21.35 | 202,561 | -0.06(-0.30%) |
Nov 11, 2005 | 21.31 | 21.41 | 21.15 | 21.41 | 139,519 | +0.01(+0.04%) |
Nov 10, 2005 | 21.17 | 21.41 | 20.70 | 21.40 | 167,022 | +0.11(+0.52%) |
Nov 09, 2005 | 21.11 | 21.47 | 20.93 | 21.29 | 197,412 | +0.26(+1.25%) |
Nov 08, 2005 | 21.22 | 21.40 | 20.97 | 21.03 | 181,840 | -0.33(-1.57%) |
Nov 07, 2005 | 21.21 | 21.42 | 21.03 | 21.36 | 373,099 | +0.16(+0.75%) |
Nov 04, 2005 | 21.36 | 21.42 | 20.70 | 21.21 | 285,444 | -0.16(-0.75%) |
Nov 03, 2005 | 21.82 | 21.95 | 21.36 | 21.36 | 396,457 | -0.17(-0.78%) |
Nov 02, 2005 | 21.02 | 21.53 | 21.02 | 21.53 | 194,398 | +0.51(+2.42%) |