Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 19.13 | 19.22 | 19.06 | 19.11 | 4,503,343 | -0.01(-0.06%) |
Jan 30, 2006 | 19.18 | 19.28 | 19.12 | 19.12 | 2,287,169 | -0.13(-0.68%) |
Jan 27, 2006 | 19.25 | 19.38 | 19.17 | 19.25 | 3,844,362 | +0.11(+0.56%) |
Jan 26, 2006 | 19.40 | 19.47 | 19.06 | 19.15 | 5,279,753 | -0.17(-0.89%) |
Jan 25, 2006 | 19.45 | 19.67 | 19.20 | 19.32 | 7,010,566 | -0.27(-1.37%) |
Jan 24, 2006 | 19.48 | 19.60 | 19.43 | 19.59 | 3,712,634 | +0.17(+0.89%) |
Jan 23, 2006 | 19.76 | 20.00 | 19.35 | 19.41 | 10,370,745 | -0.03(-0.15%) |
Jan 20, 2006 | 19.62 | 19.69 | 19.32 | 19.44 | 6,828,871 | -0.11(-0.58%) |
Jan 19, 2006 | 19.58 | 19.61 | 19.32 | 19.56 | 13,114,844 | +0.17(+0.89%) |
Jan 18, 2006 | 19.20 | 19.46 | 19.20 | 19.38 | 14,553,767 | +0.04(+0.22%) |
Jan 17, 2006 | 19.14 | 19.35 | 19.03 | 19.34 | 12,165,824 | +0.20(+1.06%) |
Jan 13, 2006 | 18.97 | 19.15 | 18.43 | 19.14 | 2,778,419 | +0.13(+0.69%) |
Jan 12, 2006 | 18.99 | 19.10 | 18.97 | 19.01 | 3,405,098 | +0.00(+0.00%) |
Jan 11, 2006 | 18.97 | 19.07 | 18.95 | 19.01 | 3,968,521 | -0.03(-0.16%) |
Jan 10, 2006 | 18.91 | 19.08 | 18.90 | 19.04 | 4,172,759 | +0.03(+0.16%) |
Jan 09, 2006 | 19.09 | 19.12 | 18.94 | 19.01 | 3,365,058 | -0.12(-0.62%) |
Jan 06, 2006 | 19.02 | 19.13 | 18.93 | 19.13 | 1,579,905 | +0.20(+1.07%) |
Jan 05, 2006 | 19.00 | 19.14 | 18.90 | 18.93 | 2,619,436 | -0.12(-0.66%) |
Jan 04, 2006 | 19.07 | 19.09 | 18.79 | 19.05 | 7,877,486 | +0.03(+0.16%) |
Jan 03, 2006 | 18.78 | 19.07 | 18.59 | 19.02 | 6,581,732 | +0.36(+1.94%) |
Dec 30, 2005 | 18.63 | 18.72 | 18.59 | 18.66 | 3,865,392 | -0.10(-0.54%) |
Dec 29, 2005 | 18.84 | 18.86 | 18.74 | 18.76 | 2,288,852 | -0.04(-0.19%) |
Dec 28, 2005 | 18.92 | 18.93 | 18.72 | 18.80 | 10,624,109 | -0.10(-0.50%) |
Dec 27, 2005 | 18.80 | 18.93 | 18.80 | 18.89 | 3,490,898 | -0.04(-0.19%) |
Dec 23, 2005 | 18.87 | 18.97 | 18.87 | 18.93 | 1,513,788 | +0.04(+0.19%) |
Dec 22, 2005 | 18.78 | 18.91 | 18.70 | 18.89 | 1,695,315 | +0.08(+0.44%) |
Dec 21, 2005 | 18.99 | 19.12 | 18.77 | 18.81 | 5,253,340 | -0.17(-0.91%) |
Dec 20, 2005 | 18.92 | 19.03 | 18.88 | 18.98 | 2,353,959 | +0.03(+0.16%) |
Dec 19, 2005 | 19.18 | 19.24 | 18.90 | 18.95 | 3,826,361 | -0.26(-1.33%) |
Dec 16, 2005 | 19.35 | 19.47 | 19.19 | 19.21 | 1,302,147 | -0.17(-0.89%) |
Dec 15, 2005 | 19.37 | 19.45 | 19.29 | 19.38 | 5,280,594 | +0.04(+0.22%) |
Dec 14, 2005 | 19.14 | 19.37 | 19.12 | 19.34 | 3,245,778 | +0.21(+1.12%) |
Dec 13, 2005 | 18.82 | 19.12 | 18.82 | 19.12 | 1,967,521 | +0.28(+1.48%) |
Dec 12, 2005 | 19.00 | 19.09 | 18.84 | 18.84 | 4,006,542 | -0.18(-0.94%) |
Dec 09, 2005 | 18.76 | 19.04 | 18.75 | 19.02 | 2,260,756 | +0.21(+1.14%) |
Dec 08, 2005 | 18.50 | 18.87 | 18.50 | 18.81 | 2,012,608 | +0.20(+1.05%) |
Dec 07, 2005 | 18.69 | 18.82 | 18.16 | 18.61 | 2,635,923 | -0.09(-0.48%) |
Dec 06, 2005 | 18.78 | 18.84 | 18.70 | 18.70 | 1,427,987 | -0.05(-0.29%) |
Dec 05, 2005 | 18.73 | 18.86 | 18.62 | 18.75 | 7,231,964 | -0.01(-0.06%) |
Dec 02, 2005 | 18.77 | 18.79 | 18.66 | 18.77 | 2,631,380 | +0.03(+0.16%) |
Dec 01, 2005 | 18.70 | 19.23 | 18.11 | 18.74 | 3,046,923 | +0.07(+0.38%) |
Nov 30, 2005 | 18.86 | 18.99 | 18.65 | 18.66 | 3,746,617 | -0.18(-0.98%) |
Nov 29, 2005 | 18.92 | 19.00 | 18.82 | 18.85 | 3,046,755 | +0.05(+0.25%) |
Nov 28, 2005 | 18.80 | 18.90 | 18.73 | 18.80 | 2,960,955 | -0.07(-0.38%) |
Nov 25, 2005 | 18.81 | 18.87 | 18.79 | 18.87 | 502,016 | +0.07(+0.38%) |
Nov 23, 2005 | 18.62 | 18.86 | 18.55 | 18.80 | 4,881,202 | +0.23(+1.25%) |
Nov 22, 2005 | 18.60 | 18.66 | 18.47 | 18.57 | 5,002,668 | +0.00(+0.00%) |
Nov 21, 2005 | 18.58 | 18.64 | 18.49 | 18.57 | 2,999,144 | +0.04(+0.22%) |
Nov 18, 2005 | 18.59 | 18.71 | 18.33 | 18.53 | 5,385,742 | -0.04(-0.19%) |
Nov 17, 2005 | 18.31 | 18.59 | 18.31 | 18.56 | 5,226,759 | +0.27(+1.46%) |
Nov 16, 2005 | 18.11 | 18.36 | 18.11 | 18.30 | 5,812,388 | +0.17(+0.92%) |
Nov 15, 2005 | 18.07 | 18.27 | 18.01 | 18.13 | 3,910,647 | +0.04(+0.20%) |
Nov 14, 2005 | 18.13 | 18.31 | 18.08 | 18.09 | 4,644,493 | -0.12(-0.65%) |
Nov 11, 2005 | 18.37 | 18.41 | 18.13 | 18.21 | 3,107,825 | -0.17(-0.91%) |
Nov 10, 2005 | 18.43 | 18.54 | 18.15 | 18.38 | 4,856,134 | -0.09(-0.48%) |
Nov 09, 2005 | 18.22 | 18.58 | 18.22 | 18.47 | 5,438,568 | +0.16(+0.88%) |
Nov 08, 2005 | 18.22 | 18.44 | 18.19 | 18.31 | 2,940,935 | -0.01(-0.03%) |
Nov 07, 2005 | 18.78 | 18.78 | 18.25 | 18.31 | 7,015,781 | -0.05(-0.26%) |
Nov 04, 2005 | 18.37 | 18.59 | 18.32 | 18.36 | 4,882,716 | -0.02(-0.13%) |
Nov 03, 2005 | 18.31 | 18.53 | 18.30 | 18.38 | 6,621,099 | -0.01(-0.06%) |
Nov 02, 2005 | 18.26 | 18.43 | 18.14 | 18.40 | 8,333,911 | +0.07(+0.39%) |