Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.13 | 21.25 | 21.00 | 21.14 | 23,495 | +0.01(+0.04%) |
Jan 30, 2006 | 21.13 | 21.17 | 21.10 | 21.13 | 37,656 | +0.01(+0.03%) |
Jan 27, 2006 | 20.99 | 21.20 | 20.94 | 21.13 | 57,289 | -0.06(-0.28%) |
Jan 26, 2006 | 21.19 | 21.19 | 21.10 | 21.19 | 32,506 | +0.04(+0.19%) |
Jan 25, 2006 | 21.17 | 21.18 | 21.12 | 21.15 | 30,575 | -0.03(-0.13%) |
Jan 24, 2006 | 21.17 | 21.20 | 21.17 | 21.17 | 58,898 | +0.01(+0.04%) |
Jan 23, 2006 | 21.18 | 21.18 | 21.10 | 21.17 | 67,266 | +0.04(+0.21%) |
Jan 20, 2006 | 21.24 | 21.24 | 21.11 | 21.12 | 38,943 | -0.05(-0.23%) |
Jan 19, 2006 | 21.14 | 21.17 | 21.05 | 21.17 | 14,483 | +0.04(+0.21%) |
Jan 18, 2006 | 21.19 | 21.28 | 21.09 | 21.13 | 28,001 | -0.01(-0.04%) |
Jan 17, 2006 | 21.11 | 21.28 | 21.07 | 21.14 | 30,253 | +0.10(+0.49%) |
Jan 13, 2006 | 21.19 | 21.19 | 21.03 | 21.03 | 19,954 | -0.17(-0.80%) |
Jan 12, 2006 | 21.25 | 21.28 | 21.10 | 21.21 | 28,966 | -0.08(-0.37%) |
Jan 11, 2006 | 21.30 | 21.30 | 21.27 | 21.28 | 237,204 | -0.02(-0.07%) |
Jan 10, 2006 | 21.33 | 21.33 | 21.28 | 21.30 | 12,230 | -0.03(-0.15%) |
Jan 09, 2006 | 21.28 | 21.33 | 21.28 | 21.33 | 91,083 | +0.00(+0.00%) |
Jan 06, 2006 | 21.33 | 21.61 | 21.26 | 21.33 | 47,955 | -0.05(-0.22%) |
Jan 05, 2006 | 21.50 | 21.50 | 21.28 | 21.38 | 26,069 | -0.14(-0.65%) |
Jan 04, 2006 | 21.53 | 21.53 | 21.45 | 21.52 | 27,679 | -0.02(-0.07%) |
Jan 03, 2006 | 21.59 | 21.61 | 21.42 | 21.53 | 35,403 | -0.14(-0.65%) |
Dec 30, 2005 | 21.36 | 21.75 | 21.34 | 21.67 | 98,808 | +0.34(+1.57%) |
Dec 29, 2005 | 21.28 | 21.36 | 21.28 | 21.34 | 18,667 | +0.08(+0.39%) |
Dec 28, 2005 | 21.00 | 21.36 | 20.98 | 21.25 | 48,921 | -0.04(-0.20%) |
Dec 27, 2005 | 21.64 | 21.64 | 21.25 | 21.30 | 57,289 | -0.38(-1.74%) |
Dec 23, 2005 | 21.66 | 21.70 | 21.59 | 21.67 | 37,012 | -0.03(-0.14%) |
Dec 22, 2005 | 21.76 | 21.78 | 21.62 | 21.70 | 19,311 | -0.06(-0.29%) |
Dec 21, 2005 | 21.67 | 21.81 | 21.67 | 21.76 | 13,195 | +0.09(+0.43%) |
Dec 20, 2005 | 21.75 | 21.84 | 21.66 | 21.67 | 16,092 | -0.06(-0.29%) |
Dec 19, 2005 | 21.73 | 21.75 | 21.69 | 21.73 | 23,173 | +0.04(+0.20%) |
Dec 16, 2005 | 21.69 | 21.71 | 21.67 | 21.69 | 10,299 | -0.01(-0.06%) |
Dec 15, 2005 | 21.75 | 21.75 | 21.70 | 21.70 | 4,184 | -0.05(-0.21%) |
Dec 14, 2005 | 21.75 | 21.75 | 21.69 | 21.75 | 9,655 | +0.01(+0.06%) |
Dec 13, 2005 | 21.72 | 21.76 | 21.64 | 21.74 | 17,379 | -0.03(-0.13%) |
Dec 12, 2005 | 21.75 | 21.84 | 21.70 | 21.76 | 22,851 | +0.09(+0.43%) |
Dec 09, 2005 | 21.75 | 21.81 | 21.67 | 21.67 | 5,471 | -0.06(-0.28%) |
Dec 08, 2005 | 21.67 | 21.73 | 21.59 | 21.73 | 10,621 | -0.02(-0.07%) |
Dec 07, 2005 | 21.73 | 21.80 | 21.69 | 21.75 | 12,874 | +0.03(+0.14%) |
Dec 06, 2005 | 21.75 | 21.75 | 21.69 | 21.72 | 8,689 | -0.03(-0.14%) |
Dec 05, 2005 | 21.75 | 21.76 | 21.72 | 21.75 | 317,988 | +0.08(+0.36%) |
Dec 02, 2005 | 21.70 | 21.70 | 21.45 | 21.67 | 21,885 | -0.02(-0.10%) |
Dec 01, 2005 | 21.64 | 21.75 | 21.64 | 21.69 | 26,391 | +0.13(+0.61%) |
Nov 30, 2005 | 21.44 | 21.73 | 21.44 | 21.56 | 19,311 | +0.03(+0.15%) |
Nov 29, 2005 | 21.44 | 21.53 | 21.34 | 21.53 | 9,011 | +0.01(+0.07%) |
Nov 28, 2005 | 21.54 | 21.58 | 21.45 | 21.52 | 13,517 | -0.14(-0.65%) |
Nov 25, 2005 | 21.71 | 21.75 | 21.66 | 21.66 | 12,874 | -0.06(-0.27%) |
Nov 23, 2005 | 21.75 | 21.75 | 21.63 | 21.71 | 13,517 | -0.03(-0.16%) |
Nov 22, 2005 | 21.68 | 21.78 | 21.68 | 21.75 | 36,369 | +0.08(+0.36%) |
Nov 21, 2005 | 21.75 | 21.87 | 21.67 | 21.67 | 15,448 | +0.00(+0.00%) |
Nov 18, 2005 | 21.59 | 21.75 | 21.59 | 21.67 | 23,173 | +0.14(+0.65%) |
Nov 17, 2005 | 21.79 | 21.80 | 21.52 | 21.53 | 13,839 | -0.19(-0.86%) |
Nov 16, 2005 | 21.67 | 21.83 | 21.62 | 21.72 | 18,345 | -0.03(-0.14%) |
Nov 15, 2005 | 21.46 | 21.75 | 21.28 | 21.75 | 10,299 | +0.31(+1.45%) |
Nov 14, 2005 | 21.21 | 21.44 | 21.21 | 21.44 | 12,874 | +0.31(+1.47%) |
Nov 11, 2005 | 21.16 | 21.18 | 21.07 | 21.13 | 23,816 | +0.11(+0.52%) |
Nov 10, 2005 | 21.03 | 21.11 | 20.90 | 21.02 | 9,977 | -0.11(-0.51%) |
Nov 09, 2005 | 21.03 | 21.13 | 21.03 | 21.13 | 2,574 | +0.05(+0.22%) |
Nov 08, 2005 | 21.11 | 21.13 | 21.07 | 21.08 | 6,115 | +0.03(+0.15%) |
Nov 07, 2005 | 21.02 | 21.05 | 21.02 | 21.05 | 9,011 | +0.05(+0.22%) |
Nov 04, 2005 | 21.02 | 21.02 | 20.97 | 21.00 | 6,758 | +0.02(+0.07%) |
Nov 03, 2005 | 21.02 | 21.02 | 20.90 | 20.99 | 13,517 | -0.03(-0.15%) |
Nov 02, 2005 | 21.05 | 21.06 | 20.92 | 21.02 | 8,689 | -0.08(-0.37%) |