Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.90 | 22.03 | 21.81 | 21.89 | 549,765 | +0.09(+0.41%) |
Jan 30, 2006 | 22.37 | 22.34 | 21.75 | 21.81 | 429,917 | -0.00(-0.02%) |
Jan 27, 2006 | 22.02 | 22.02 | 21.72 | 21.81 | 188,515 | -0.09(-0.43%) |
Jan 26, 2006 | 22.03 | 22.07 | 21.83 | 21.90 | 265,926 | -0.12(-0.55%) |
Jan 25, 2006 | 22.09 | 22.14 | 22.01 | 22.03 | 379,803 | -0.30(-1.34%) |
Jan 24, 2006 | 22.20 | 22.41 | 22.18 | 22.33 | 437,808 | +0.27(+1.23%) |
Jan 23, 2006 | 21.95 | 22.12 | 21.91 | 22.05 | 549,125 | +0.22(+0.99%) |
Jan 20, 2006 | 21.92 | 22.00 | 21.81 | 21.84 | 288,317 | -0.02(-0.09%) |
Jan 19, 2006 | 21.64 | 21.88 | 21.60 | 21.86 | 232,019 | +0.22(+1.02%) |
Jan 18, 2006 | 21.59 | 21.73 | 21.58 | 21.64 | 291,303 | +0.02(+0.09%) |
Jan 17, 2006 | 21.59 | 21.63 | 21.43 | 21.62 | 254,410 | +0.09(+0.44%) |
Jan 13, 2006 | 21.36 | 21.57 | 21.30 | 21.52 | 242,468 | +0.24(+1.15%) |
Jan 12, 2006 | 21.61 | 21.61 | 21.22 | 21.28 | 247,159 | -0.28(-1.31%) |
Jan 11, 2006 | 21.64 | 21.69 | 21.50 | 21.56 | 194,699 | +0.08(+0.39%) |
Jan 10, 2006 | 21.76 | 21.76 | 21.44 | 21.48 | 223,702 | -0.21(-0.97%) |
Jan 09, 2006 | 21.36 | 21.74 | 21.34 | 21.69 | 293,435 | +0.40(+1.89%) |
Jan 06, 2006 | 21.16 | 21.39 | 21.14 | 21.28 | 319,665 | +0.11(+0.53%) |
Jan 05, 2006 | 21.29 | 21.30 | 21.12 | 21.17 | 271,897 | -0.14(-0.64%) |
Jan 04, 2006 | 21.15 | 21.31 | 21.09 | 21.31 | 261,874 | +0.25(+1.20%) |
Jan 03, 2006 | 20.61 | 21.25 | 20.61 | 21.05 | 531,639 | +0.47(+2.28%) |
Dec 30, 2005 | 20.16 | 20.79 | 20.16 | 20.59 | 703,734 | +0.24(+1.18%) |
Dec 29, 2005 | 19.72 | 20.44 | 19.69 | 20.35 | 909,949 | +0.48(+2.41%) |
Dec 28, 2005 | 19.77 | 19.98 | 19.77 | 19.87 | 572,583 | +0.10(+0.50%) |
Dec 27, 2005 | 20.33 | 20.40 | 19.70 | 19.77 | 766,004 | -0.60(-2.97%) |
Dec 23, 2005 | 20.33 | 20.44 | 20.28 | 20.37 | 299,193 | -0.07(-0.34%) |
Dec 22, 2005 | 20.37 | 20.49 | 20.31 | 20.45 | 525,028 | +0.07(+0.35%) |
Dec 21, 2005 | 20.44 | 20.50 | 20.29 | 20.37 | 482,377 | +0.00(+0.00%) |
Dec 20, 2005 | 20.52 | 20.58 | 20.33 | 20.37 | 486,642 | -0.18(-0.89%) |
Dec 19, 2005 | 20.94 | 20.96 | 20.38 | 20.56 | 364,022 | -0.38(-1.81%) |
Dec 16, 2005 | 21.02 | 21.04 | 20.92 | 20.94 | 253,984 | -0.06(-0.29%) |
Dec 15, 2005 | 21.05 | 21.17 | 20.97 | 21.00 | 338,218 | -0.06(-0.27%) |
Dec 14, 2005 | 20.96 | 21.10 | 20.94 | 21.05 | 371,486 | +0.14(+0.67%) |
Dec 13, 2005 | 20.83 | 20.98 | 20.79 | 20.91 | 352,080 | +0.05(+0.22%) |
Dec 12, 2005 | 20.90 | 21.03 | 20.82 | 20.87 | 364,022 | +0.00(+0.00%) |
Dec 09, 2005 | 20.93 | 20.98 | 20.79 | 20.87 | 283,626 | -0.07(-0.31%) |
Dec 08, 2005 | 20.87 | 21.03 | 20.71 | 20.93 | 415,842 | +0.00(+0.02%) |
Dec 07, 2005 | 21.05 | 21.16 | 20.90 | 20.93 | 379,163 | -0.12(-0.56%) |
Dec 06, 2005 | 21.25 | 21.27 | 21.02 | 21.05 | 460,626 | -0.21(-0.97%) |
Dec 05, 2005 | 21.10 | 21.38 | 21.10 | 21.25 | 480,032 | +0.16(+0.78%) |
Dec 02, 2005 | 21.11 | 21.21 | 21.01 | 21.09 | 548,699 | -0.05(-0.24%) |
Dec 01, 2005 | 21.62 | 21.62 | 20.91 | 21.14 | 890,970 | -0.43(-2.00%) |
Nov 30, 2005 | 21.58 | 21.61 | 21.57 | 21.57 | 1,111,900 | -0.01(-0.04%) |
Nov 29, 2005 | 21.78 | 21.78 | 21.57 | 21.58 | 414,350 | -0.01(-0.07%) |
Nov 28, 2005 | 21.92 | 21.92 | 21.58 | 21.59 | 495,599 | -0.30(-1.37%) |
Nov 25, 2005 | 21.76 | 22.02 | 21.76 | 21.89 | 149,703 | +0.12(+0.56%) |
Nov 23, 2005 | 21.83 | 21.95 | 21.67 | 21.77 | 331,181 | +0.01(+0.06%) |
Nov 22, 2005 | 21.79 | 21.81 | 21.62 | 21.76 | 438,234 | -0.05(-0.22%) |
Nov 21, 2005 | 21.73 | 21.89 | 21.64 | 21.81 | 614,381 | +0.09(+0.43%) |
Nov 18, 2005 | 21.52 | 21.71 | 21.50 | 21.71 | 1,197,841 | +0.26(+1.20%) |
Nov 17, 2005 | 21.45 | 21.55 | 21.34 | 21.45 | 3,612,076 | -0.12(-0.54%) |
Nov 16, 2005 | 21.10 | 21.92 | 21.05 | 21.57 | 1,590,012 | -0.98(-4.33%) |
Nov 15, 2005 | 22.83 | 22.83 | 22.52 | 22.55 | 209,840 | -0.29(-1.25%) |
Nov 14, 2005 | 22.93 | 22.98 | 22.72 | 22.83 | 166,763 | +0.09(+0.39%) |
Nov 11, 2005 | 22.79 | 22.93 | 22.60 | 22.74 | 288,531 | -0.05(-0.23%) |
Nov 10, 2005 | 22.98 | 23.05 | 22.76 | 22.79 | 150,982 | -0.18(-0.80%) |
Nov 09, 2005 | 23.07 | 23.21 | 22.98 | 22.98 | 145,225 | +0.01(+0.06%) |
Nov 08, 2005 | 22.88 | 23.19 | 22.70 | 22.96 | 188,515 | +0.18(+0.80%) |
Nov 07, 2005 | 23.14 | 23.16 | 22.58 | 22.78 | 200,670 | -0.19(-0.84%) |
Nov 04, 2005 | 23.35 | 23.35 | 22.83 | 22.97 | 152,689 | -0.26(-1.13%) |
Nov 03, 2005 | 23.24 | 23.24 | 23.02 | 23.24 | 127,525 | +0.12(+0.51%) |
Nov 02, 2005 | 23.22 | 23.28 | 22.91 | 23.12 | 178,279 | -0.14(-0.60%) |