Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.59 | 21.75 | 21.32 | 21.56 | 5,805,579 | +0.05(+0.23%) |
Jan 30, 2006 | 21.96 | 22.13 | 21.31 | 21.51 | 5,438,418 | -0.93(-4.14%) |
Jan 27, 2006 | 21.55 | 22.47 | 21.59 | 22.44 | 3,781,758 | +0.89(+4.13%) |
Jan 26, 2006 | 21.09 | 21.94 | 21.01 | 21.55 | 2,833,204 | +0.57(+2.72%) |
Jan 25, 2006 | 21.25 | 21.32 | 20.93 | 20.98 | 1,782,697 | -0.25(-1.18%) |
Jan 24, 2006 | 21.44 | 21.58 | 21.08 | 21.23 | 1,800,623 | -0.25(-1.16%) |
Jan 23, 2006 | 21.19 | 21.65 | 21.04 | 21.48 | 2,484,626 | +0.25(+1.18%) |
Jan 20, 2006 | 21.78 | 21.88 | 21.10 | 21.23 | 2,223,512 | -0.66(-3.02%) |
Jan 19, 2006 | 21.62 | 21.97 | 21.60 | 21.89 | 1,178,259 | +0.34(+1.58%) |
Jan 18, 2006 | 21.57 | 21.76 | 21.34 | 21.55 | 1,427,670 | -0.16(-0.74%) |
Jan 17, 2006 | 21.74 | 21.75 | 21.50 | 21.71 | 1,932,516 | -0.25(-1.14%) |
Jan 13, 2006 | 21.89 | 22.07 | 21.69 | 21.96 | 1,213,435 | +0.01(+0.05%) |
Jan 12, 2006 | 21.65 | 22.37 | 21.50 | 21.95 | 2,670,100 | +0.26(+1.20%) |
Jan 11, 2006 | 21.60 | 21.82 | 21.37 | 21.69 | 1,036,051 | +0.09(+0.42%) |
Jan 10, 2006 | 21.75 | 21.79 | 21.45 | 21.60 | 913,840 | -0.25(-1.14%) |
Jan 09, 2006 | 22.01 | 22.15 | 21.56 | 21.85 | 1,430,432 | -0.27(-1.22%) |
Jan 06, 2006 | 21.32 | 22.27 | 21.30 | 22.12 | 5,101,877 | +1.07(+5.08%) |
Jan 05, 2006 | 21.19 | 21.63 | 20.89 | 21.05 | 2,694,494 | -0.23(-1.08%) |
Jan 04, 2006 | 21.04 | 21.47 | 20.95 | 21.28 | 5,128,985 | +0.86(+4.21%) |
Jan 03, 2006 | 20.18 | 20.60 | 19.98 | 20.42 | 2,502,369 | +0.36(+1.79%) |
Dec 30, 2005 | 20.24 | 20.27 | 19.96 | 20.06 | 2,019,156 | -0.39(-1.91%) |
Dec 29, 2005 | 20.39 | 20.57 | 20.22 | 20.45 | 1,606,415 | +0.05(+0.25%) |
Dec 28, 2005 | 20.71 | 20.79 | 20.30 | 20.40 | 1,927,800 | -0.59(-2.81%) |
Dec 27, 2005 | 21.05 | 21.23 | 20.92 | 20.99 | 1,320,700 | -0.07(-0.33%) |
Dec 23, 2005 | 21.03 | 21.13 | 20.90 | 21.06 | 1,044,297 | +0.09(+0.43%) |
Dec 22, 2005 | 21.04 | 21.15 | 20.90 | 20.97 | 1,837,154 | -0.19(-0.90%) |
Dec 21, 2005 | 20.30 | 21.32 | 20.15 | 21.16 | 4,623,388 | +0.90(+4.44%) |
Dec 20, 2005 | 20.20 | 20.50 | 20.01 | 20.26 | 2,374,209 | +0.01(+0.05%) |
Dec 19, 2005 | 20.64 | 20.74 | 20.15 | 20.25 | 2,975,995 | -0.25(-1.22%) |
Dec 16, 2005 | 20.96 | 21.00 | 20.49 | 20.50 | 2,818,164 | -0.53(-2.52%) |
Dec 15, 2005 | 20.30 | 21.25 | 20.30 | 21.03 | 3,017,046 | +0.70(+3.44%) |
Dec 14, 2005 | 20.16 | 20.54 | 19.94 | 20.33 | 2,299,010 | +0.07(+0.35%) |
Dec 13, 2005 | 20.16 | 20.37 | 20.04 | 20.26 | 2,831,877 | +0.04(+0.20%) |
Dec 12, 2005 | 20.56 | 20.64 | 20.15 | 20.22 | 3,102,884 | -0.44(-2.13%) |
Dec 09, 2005 | 21.05 | 21.14 | 20.41 | 20.66 | 3,364,219 | -0.51(-2.41%) |
Dec 08, 2005 | 21.35 | 21.41 | 20.77 | 21.17 | 2,652,231 | -0.18(-0.84%) |
Dec 07, 2005 | 21.31 | 21.50 | 21.21 | 21.35 | 2,100,570 | -0.06(-0.28%) |
Dec 06, 2005 | 21.41 | 21.56 | 21.21 | 21.41 | 3,618,850 | -0.03(-0.14%) |
Dec 05, 2005 | 21.91 | 22.03 | 21.40 | 21.44 | 1,476,828 | -0.57(-2.59%) |
Dec 02, 2005 | 21.98 | 22.03 | 21.78 | 22.01 | 1,143,443 | +0.03(+0.14%) |
Dec 01, 2005 | 21.36 | 22.01 | 21.35 | 21.98 | 1,700,630 | +0.69(+3.24%) |
Nov 30, 2005 | 21.34 | 21.50 | 21.11 | 21.29 | 2,520,744 | -0.30(-1.39%) |
Nov 29, 2005 | 21.75 | 21.98 | 21.40 | 21.59 | 1,227,938 | -0.22(-1.01%) |
Nov 28, 2005 | 21.86 | 22.11 | 21.81 | 21.81 | 1,559,090 | -0.19(-0.86%) |
Nov 25, 2005 | 22.11 | 22.19 | 21.86 | 22.00 | 653,826 | -0.03(-0.14%) |
Nov 23, 2005 | 22.00 | 22.19 | 21.90 | 22.03 | 1,373,421 | -0.01(-0.05%) |
Nov 22, 2005 | 21.84 | 22.19 | 21.65 | 22.04 | 1,231,801 | +0.02(+0.09%) |
Nov 21, 2005 | 22.19 | 22.25 | 21.64 | 22.02 | 1,676,108 | -0.40(-1.78%) |
Nov 18, 2005 | 22.55 | 22.73 | 22.24 | 22.42 | 1,519,915 | -0.06(-0.27%) |
Nov 17, 2005 | 21.72 | 22.49 | 21.71 | 22.48 | 2,038,259 | +0.73(+3.36%) |
Nov 16, 2005 | 21.57 | 21.83 | 21.45 | 21.75 | 1,264,715 | +0.10(+0.46%) |
Nov 15, 2005 | 21.87 | 21.98 | 21.51 | 21.65 | 1,410,979 | -0.35(-1.59%) |
Nov 14, 2005 | 22.20 | 22.27 | 21.89 | 22.00 | 1,358,728 | -0.24(-1.08%) |
Nov 11, 2005 | 22.39 | 22.56 | 22.05 | 22.24 | 1,031,495 | -0.23(-1.02%) |
Nov 10, 2005 | 21.95 | 22.59 | 21.71 | 22.47 | 1,514,821 | +0.46(+2.09%) |
Nov 09, 2005 | 21.88 | 22.15 | 21.70 | 22.01 | 1,590,144 | +0.00(+0.00%) |
Nov 08, 2005 | 22.03 | 22.23 | 21.88 | 22.01 | 1,088,498 | -0.17(-0.77%) |
Nov 07, 2005 | 22.13 | 22.22 | 21.88 | 22.18 | 1,630,901 | -0.15(-0.67%) |
Nov 04, 2005 | 22.05 | 22.40 | 21.94 | 22.33 | 1,050,328 | +0.20(+0.90%) |
Nov 03, 2005 | 22.08 | 22.28 | 21.93 | 22.13 | 1,987,646 | +0.19(+0.87%) |
Nov 02, 2005 | 22.20 | 22.35 | 21.87 | 21.94 | 2,844,912 | -0.54(-2.40%) |