Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.73 | 21.82 | 21.29 | 21.67 | 3,176,584 | -0.06(-0.25%) |
Jan 30, 2006 | 21.78 | 21.79 | 21.63 | 21.73 | 3,252,031 | -0.12(-0.56%) |
Jan 27, 2006 | 21.92 | 22.14 | 21.68 | 21.85 | 2,864,511 | -0.20(-0.89%) |
Jan 26, 2006 | 22.00 | 22.30 | 21.89 | 22.04 | 3,599,541 | +0.20(+0.93%) |
Jan 25, 2006 | 21.57 | 21.91 | 21.55 | 21.84 | 4,480,892 | +0.22(+1.02%) |
Jan 24, 2006 | 21.37 | 21.80 | 21.32 | 21.62 | 5,634,306 | +0.23(+1.06%) |
Jan 23, 2006 | 21.11 | 21.48 | 21.07 | 21.40 | 4,918,219 | +0.47(+2.25%) |
Jan 20, 2006 | 21.00 | 21.27 | 20.70 | 20.92 | 8,070,798 | +0.64(+3.14%) |
Jan 19, 2006 | 20.39 | 20.49 | 20.18 | 20.29 | 3,406,353 | -0.13(-0.63%) |
Jan 18, 2006 | 20.36 | 20.51 | 20.24 | 20.42 | 1,613,441 | +0.06(+0.27%) |
Jan 17, 2006 | 20.45 | 20.50 | 20.22 | 20.36 | 2,531,045 | -0.27(-1.31%) |
Jan 13, 2006 | 20.45 | 20.64 | 20.40 | 20.63 | 1,434,786 | +0.21(+1.02%) |
Jan 12, 2006 | 20.57 | 20.61 | 20.41 | 20.42 | 2,027,579 | -0.23(-1.10%) |
Jan 11, 2006 | 20.73 | 20.77 | 20.53 | 20.65 | 2,586,731 | -0.12(-0.56%) |
Jan 10, 2006 | 20.75 | 20.82 | 20.62 | 20.77 | 1,776,744 | -0.11(-0.53%) |
Jan 09, 2006 | 20.82 | 20.91 | 20.70 | 20.88 | 1,628,955 | +0.02(+0.12%) |
Jan 06, 2006 | 20.84 | 20.87 | 20.63 | 20.85 | 2,106,618 | +0.01(+0.03%) |
Jan 05, 2006 | 20.73 | 20.88 | 20.65 | 20.84 | 3,359,158 | +0.10(+0.47%) |
Jan 04, 2006 | 20.54 | 20.79 | 20.49 | 20.75 | 2,964,779 | +0.13(+0.62%) |
Jan 03, 2006 | 20.32 | 20.62 | 20.15 | 20.62 | 3,016,383 | +0.45(+2.25%) |
Dec 30, 2005 | 20.23 | 20.29 | 20.01 | 20.16 | 2,024,150 | -0.14(-0.69%) |
Dec 29, 2005 | 20.35 | 20.39 | 20.22 | 20.31 | 1,401,309 | -0.07(-0.33%) |
Dec 28, 2005 | 20.54 | 20.62 | 20.33 | 20.37 | 1,638,426 | -0.10(-0.48%) |
Dec 27, 2005 | 20.67 | 20.76 | 20.47 | 20.47 | 1,431,684 | -0.23(-1.09%) |
Dec 23, 2005 | 20.72 | 20.75 | 20.63 | 20.70 | 930,994 | +0.01(+0.06%) |
Dec 22, 2005 | 20.59 | 20.69 | 20.51 | 20.69 | 1,421,559 | +0.06(+0.30%) |
Dec 21, 2005 | 20.75 | 20.81 | 20.54 | 20.62 | 1,882,239 | +0.03(+0.15%) |
Dec 20, 2005 | 20.64 | 20.72 | 20.57 | 20.59 | 1,372,404 | -0.05(-0.24%) |
Dec 19, 2005 | 20.79 | 20.81 | 20.61 | 20.64 | 2,844,098 | -0.20(-0.97%) |
Dec 16, 2005 | 20.66 | 20.85 | 20.64 | 20.84 | 4,456,723 | +0.33(+1.61%) |
Dec 15, 2005 | 20.45 | 20.62 | 20.36 | 20.51 | 4,323,467 | +0.07(+0.33%) |
Dec 14, 2005 | 20.37 | 20.51 | 20.31 | 20.45 | 2,659,728 | +0.03(+0.15%) |
Dec 13, 2005 | 20.11 | 20.49 | 20.09 | 20.42 | 2,187,454 | +0.23(+1.12%) |
Dec 12, 2005 | 20.40 | 20.40 | 20.07 | 20.19 | 1,654,430 | -0.10(-0.48%) |
Dec 09, 2005 | 20.22 | 20.49 | 20.13 | 20.29 | 1,957,195 | +0.07(+0.33%) |
Dec 08, 2005 | 20.21 | 20.42 | 20.10 | 20.22 | 2,392,726 | -0.08(-0.39%) |
Dec 07, 2005 | 20.50 | 20.53 | 20.09 | 20.30 | 2,146,791 | -0.25(-1.22%) |
Dec 06, 2005 | 20.46 | 20.71 | 20.44 | 20.55 | 2,286,742 | +0.17(+0.84%) |
Dec 05, 2005 | 20.33 | 20.41 | 20.10 | 20.38 | 1,114,711 | -0.06(-0.30%) |
Dec 02, 2005 | 20.34 | 20.52 | 20.30 | 20.44 | 969,371 | -0.01(-0.03%) |
Dec 01, 2005 | 20.42 | 20.50 | 20.32 | 20.45 | 2,037,377 | +0.14(+0.69%) |
Nov 30, 2005 | 20.58 | 20.66 | 20.21 | 20.31 | 2,346,348 | -0.26(-1.25%) |
Nov 29, 2005 | 20.70 | 20.81 | 20.52 | 20.56 | 1,975,812 | -0.01(-0.06%) |
Nov 28, 2005 | 20.53 | 20.69 | 20.44 | 20.58 | 1,972,872 | +0.08(+0.39%) |
Nov 25, 2005 | 20.44 | 20.51 | 20.35 | 20.50 | 1,093,645 | -0.18(-0.86%) |
Nov 23, 2005 | 20.57 | 20.81 | 20.57 | 20.67 | 2,023,496 | +0.07(+0.33%) |
Nov 22, 2005 | 20.49 | 20.64 | 20.28 | 20.61 | 3,508,744 | +0.10(+0.48%) |
Nov 21, 2005 | 20.24 | 20.60 | 20.04 | 20.51 | 2,136,176 | +0.07(+0.33%) |
Nov 18, 2005 | 20.76 | 20.79 | 20.24 | 20.44 | 2,312,381 | +0.13(+0.66%) |
Nov 17, 2005 | 20.15 | 20.39 | 20.04 | 20.31 | 1,905,591 | +0.27(+1.34%) |
Nov 16, 2005 | 20.18 | 20.23 | 19.91 | 20.04 | 1,659,166 | -0.12(-0.58%) |
Nov 15, 2005 | 20.39 | 20.46 | 20.03 | 20.15 | 2,230,566 | -0.28(-1.38%) |
Nov 14, 2005 | 20.34 | 20.43 | 20.07 | 20.43 | 1,440,339 | -0.04(-0.18%) |
Nov 11, 2005 | 20.46 | 20.52 | 20.36 | 20.47 | 1,345,786 | +0.01(+0.03%) |
Nov 10, 2005 | 20.18 | 20.51 | 20.13 | 20.46 | 2,411,670 | +0.34(+1.67%) |
Nov 09, 2005 | 19.93 | 20.21 | 19.90 | 20.13 | 2,262,247 | +0.25(+1.26%) |
Nov 08, 2005 | 19.77 | 20.04 | 19.71 | 19.88 | 2,415,262 | -0.09(-0.43%) |
Nov 07, 2005 | 19.74 | 19.96 | 19.70 | 19.96 | 1,793,075 | +0.23(+1.15%) |
Nov 04, 2005 | 19.79 | 19.92 | 19.64 | 19.74 | 1,946,907 | -0.06(-0.28%) |
Nov 03, 2005 | 19.90 | 20.09 | 19.66 | 19.79 | 1,875,380 | -0.10(-0.52%) |
Nov 02, 2005 | 19.68 | 19.98 | 19.64 | 19.90 | 1,833,411 | +0.15(+0.77%) |