Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.51 | 24.85 | 24.48 | 24.75 | 4,353,396 | +0.45(+1.86%) |
Jan 30, 2006 | 24.32 | 24.35 | 24.24 | 24.30 | 2,388,839 | -0.38(-1.55%) |
Jan 27, 2006 | 24.58 | 24.78 | 24.49 | 24.68 | 2,846,201 | +0.09(+0.37%) |
Jan 26, 2006 | 24.66 | 24.76 | 24.54 | 24.59 | 2,652,180 | +0.38(+1.58%) |
Jan 25, 2006 | 24.39 | 24.39 | 24.03 | 24.21 | 3,895,662 | +0.39(+1.65%) |
Jan 24, 2006 | 24.57 | 24.61 | 23.79 | 23.82 | 5,997,373 | -0.88(-3.55%) |
Jan 23, 2006 | 24.81 | 24.86 | 24.69 | 24.69 | 1,549,010 | -0.02(-0.09%) |
Jan 20, 2006 | 25.14 | 25.14 | 24.66 | 24.71 | 2,760,527 | -0.16(-0.65%) |
Jan 19, 2006 | 24.69 | 24.94 | 24.63 | 24.88 | 1,674,083 | +0.16(+0.63%) |
Jan 18, 2006 | 24.86 | 24.93 | 24.59 | 24.72 | 2,739,155 | -0.08(-0.30%) |
Jan 17, 2006 | 24.95 | 24.99 | 24.68 | 24.80 | 2,176,233 | -0.40(-1.58%) |
Jan 13, 2006 | 25.17 | 25.33 | 25.16 | 25.19 | 1,630,781 | -0.08(-0.30%) |
Jan 12, 2006 | 25.30 | 25.45 | 25.23 | 25.27 | 2,224,367 | -0.33(-1.28%) |
Jan 11, 2006 | 25.59 | 25.72 | 25.45 | 25.60 | 2,004,513 | +0.04(+0.17%) |
Jan 10, 2006 | 25.39 | 25.58 | 25.35 | 25.55 | 2,273,058 | -0.26(-1.00%) |
Jan 09, 2006 | 25.67 | 25.83 | 25.54 | 25.81 | 3,531,780 | +0.10(+0.40%) |
Jan 06, 2006 | 25.68 | 25.74 | 25.45 | 25.71 | 3,188,898 | +0.37(+1.47%) |
Jan 05, 2006 | 25.45 | 25.60 | 25.32 | 25.34 | 3,177,747 | +0.15(+0.60%) |
Jan 04, 2006 | 25.02 | 25.25 | 24.99 | 25.19 | 3,921,495 | +0.63(+2.59%) |
Jan 03, 2006 | 24.43 | 24.56 | 24.15 | 24.55 | 3,525,647 | +0.93(+3.94%) |
Dec 30, 2005 | 23.58 | 23.65 | 23.48 | 23.62 | 1,075,665 | -0.26(-1.10%) |
Dec 29, 2005 | 23.89 | 24.00 | 23.82 | 23.89 | 1,414,830 | -0.01(-0.02%) |
Dec 28, 2005 | 24.00 | 24.05 | 23.89 | 23.89 | 1,523,921 | -0.07(-0.29%) |
Dec 27, 2005 | 24.32 | 24.33 | 23.95 | 23.96 | 2,060,452 | -0.37(-1.53%) |
Dec 23, 2005 | 24.24 | 24.39 | 24.14 | 24.33 | 1,591,754 | +0.06(+0.27%) |
Dec 22, 2005 | 24.01 | 24.33 | 24.01 | 24.27 | 2,285,138 | +0.27(+1.12%) |
Dec 21, 2005 | 23.88 | 24.05 | 23.82 | 24.00 | 1,829,820 | +0.06(+0.27%) |
Dec 20, 2005 | 23.94 | 23.99 | 23.82 | 23.93 | 2,016,036 | +0.15(+0.63%) |
Dec 19, 2005 | 24.05 | 24.11 | 23.74 | 23.78 | 6,074,684 | +0.74(+3.20%) |
Dec 16, 2005 | 22.95 | 23.22 | 22.91 | 23.05 | 1,965,672 | +0.27(+1.18%) |
Dec 15, 2005 | 22.83 | 22.84 | 22.57 | 22.78 | 2,121,409 | -0.13(-0.56%) |
Dec 14, 2005 | 23.13 | 23.14 | 22.88 | 22.91 | 2,173,260 | -0.26(-1.12%) |
Dec 13, 2005 | 22.90 | 23.25 | 22.89 | 23.16 | 2,202,252 | +0.39(+1.72%) |
Dec 12, 2005 | 22.64 | 22.78 | 22.56 | 22.77 | 1,508,867 | +0.27(+1.20%) |
Dec 09, 2005 | 22.50 | 22.58 | 22.42 | 22.50 | 1,177,322 | -0.08(-0.33%) |
Dec 08, 2005 | 22.34 | 22.73 | 22.26 | 22.58 | 1,716,641 | +0.30(+1.33%) |
Dec 07, 2005 | 22.36 | 22.38 | 22.19 | 22.28 | 1,137,923 | +0.06(+0.27%) |
Dec 06, 2005 | 22.20 | 22.30 | 22.12 | 22.22 | 1,117,294 | -0.16(-0.70%) |
Dec 05, 2005 | 22.40 | 22.45 | 22.23 | 22.38 | 2,290,527 | +0.07(+0.31%) |
Dec 02, 2005 | 22.17 | 22.35 | 22.10 | 22.31 | 1,868,847 | +0.33(+1.49%) |
Dec 01, 2005 | 21.86 | 21.98 | 21.74 | 21.98 | 1,848,404 | +0.34(+1.59%) |
Nov 30, 2005 | 21.85 | 21.91 | 21.64 | 21.64 | 2,910,132 | -0.19(-0.89%) |
Nov 29, 2005 | 21.96 | 21.97 | 21.79 | 21.83 | 1,302,023 | -0.06(-0.27%) |
Nov 28, 2005 | 21.90 | 22.00 | 21.70 | 21.89 | 2,259,492 | +0.05(+0.25%) |
Nov 25, 2005 | 21.96 | 21.99 | 21.82 | 21.84 | 538,576 | -0.43(-1.93%) |
Nov 23, 2005 | 22.03 | 22.28 | 22.01 | 22.27 | 1,147,587 | +0.23(+1.05%) |
Nov 22, 2005 | 21.95 | 22.05 | 21.85 | 22.03 | 2,028,487 | -0.06(-0.29%) |
Nov 21, 2005 | 22.15 | 22.21 | 22.00 | 22.10 | 1,351,457 | +0.02(+0.07%) |
Nov 18, 2005 | 22.00 | 22.08 | 21.81 | 22.08 | 2,021,054 | +0.45(+2.09%) |
Nov 17, 2005 | 21.45 | 21.66 | 21.41 | 21.63 | 1,698,428 | +0.13(+0.60%) |
Nov 16, 2005 | 21.38 | 21.54 | 21.31 | 21.50 | 1,149,631 | -0.02(-0.10%) |
Nov 15, 2005 | 21.67 | 21.68 | 21.48 | 21.52 | 979,212 | -0.15(-0.70%) |
Nov 14, 2005 | 21.85 | 21.91 | 21.57 | 21.67 | 1,157,622 | -0.27(-1.25%) |
Nov 11, 2005 | 21.69 | 21.96 | 21.68 | 21.95 | 2,233,659 | +0.48(+2.23%) |
Nov 10, 2005 | 21.50 | 21.54 | 21.39 | 21.47 | 1,397,175 | -0.01(-0.05%) |
Nov 09, 2005 | 21.46 | 21.53 | 21.33 | 21.48 | 1,403,122 | -0.41(-1.87%) |
Nov 08, 2005 | 21.99 | 22.00 | 21.79 | 21.89 | 2,667,977 | +0.24(+1.12%) |
Nov 07, 2005 | 21.65 | 21.72 | 21.49 | 21.65 | 1,254,075 | +0.16(+0.73%) |
Nov 04, 2005 | 21.37 | 21.50 | 21.17 | 21.49 | 2,195,747 | +0.01(+0.05%) |
Nov 03, 2005 | 21.51 | 21.57 | 21.38 | 21.48 | 2,113,232 | +0.08(+0.35%) |
Nov 02, 2005 | 21.17 | 21.44 | 21.17 | 21.41 | 2,945,628 | +0.08(+0.35%) |