Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.28 | 23.40 | 23.19 | 23.19 | 1,790,849 | -0.02(-0.07%) |
Jan 30, 2006 | 23.38 | 23.54 | 23.20 | 23.20 | 1,479,046 | -0.19(-0.83%) |
Jan 27, 2006 | 23.11 | 23.43 | 22.95 | 23.40 | 1,294,735 | +0.29(+1.26%) |
Jan 26, 2006 | 23.16 | 23.38 | 22.93 | 23.11 | 1,781,554 | -0.05(-0.22%) |
Jan 25, 2006 | 22.94 | 23.33 | 22.74 | 23.16 | 2,628,402 | +0.50(+2.21%) |
Jan 24, 2006 | 22.39 | 22.69 | 22.24 | 22.66 | 2,352,550 | +0.42(+1.90%) |
Jan 23, 2006 | 22.24 | 22.37 | 22.07 | 22.23 | 1,319,111 | +0.07(+0.31%) |
Jan 20, 2006 | 22.46 | 22.55 | 22.15 | 22.16 | 2,172,448 | -0.42(-1.84%) |
Jan 19, 2006 | 22.56 | 22.76 | 22.46 | 22.58 | 1,782,782 | +0.02(+0.08%) |
Jan 18, 2006 | 22.34 | 22.67 | 22.23 | 22.56 | 2,111,245 | +0.09(+0.38%) |
Jan 17, 2006 | 22.94 | 22.96 | 22.38 | 22.48 | 2,131,763 | -0.59(-2.57%) |
Jan 13, 2006 | 22.91 | 23.18 | 22.86 | 23.07 | 1,550,596 | +0.12(+0.52%) |
Jan 12, 2006 | 22.82 | 23.15 | 22.78 | 22.95 | 2,565,270 | +0.13(+0.55%) |
Jan 11, 2006 | 22.80 | 22.92 | 22.66 | 22.83 | 2,913,198 | +0.03(+0.13%) |
Jan 10, 2006 | 22.81 | 23.09 | 22.73 | 22.80 | 3,092,774 | -0.54(-2.32%) |
Jan 09, 2006 | 22.83 | 23.49 | 22.75 | 23.34 | 3,293,394 | +0.30(+1.31%) |
Jan 06, 2006 | 22.47 | 23.07 | 22.47 | 23.04 | 5,483,555 | +1.25(+5.76%) |
Jan 05, 2006 | 22.40 | 22.44 | 21.62 | 21.78 | 4,077,461 | -0.54(-2.40%) |
Jan 04, 2006 | 22.07 | 22.36 | 22.07 | 22.32 | 2,512,485 | +0.37(+1.69%) |
Jan 03, 2006 | 21.78 | 22.50 | 21.66 | 21.95 | 5,487,413 | -0.22(-1.00%) |
Dec 30, 2005 | 22.18 | 22.27 | 22.07 | 22.17 | 1,643,540 | -0.15(-0.66%) |
Dec 29, 2005 | 22.20 | 22.47 | 22.14 | 22.32 | 1,569,711 | +0.18(+0.80%) |
Dec 28, 2005 | 21.87 | 22.18 | 21.87 | 22.14 | 1,569,009 | +0.33(+1.52%) |
Dec 27, 2005 | 22.12 | 22.18 | 21.71 | 21.81 | 1,318,585 | -0.17(-0.78%) |
Dec 23, 2005 | 21.95 | 22.13 | 21.86 | 21.98 | 1,115,510 | +0.08(+0.36%) |
Dec 22, 2005 | 21.85 | 21.95 | 21.71 | 21.90 | 1,490,796 | +0.13(+0.58%) |
Dec 21, 2005 | 22.02 | 22.23 | 21.62 | 21.78 | 2,242,068 | -0.07(-0.34%) |
Dec 20, 2005 | 21.68 | 21.98 | 21.62 | 21.85 | 2,469,169 | +0.06(+0.29%) |
Dec 19, 2005 | 22.13 | 22.10 | 21.67 | 21.79 | 3,029,467 | -0.34(-1.55%) |
Dec 16, 2005 | 20.87 | 22.54 | 20.84 | 22.13 | 8,956,876 | +2.29(+11.52%) |
Dec 15, 2005 | 19.73 | 20.06 | 19.66 | 19.84 | 2,118,084 | +0.10(+0.52%) |
Dec 14, 2005 | 19.31 | 19.88 | 19.27 | 19.74 | 1,844,160 | +0.40(+2.06%) |
Dec 13, 2005 | 19.44 | 19.78 | 19.30 | 19.34 | 3,651,319 | -0.63(-3.14%) |
Dec 12, 2005 | 20.13 | 20.18 | 19.90 | 19.97 | 1,515,347 | +0.02(+0.11%) |
Dec 09, 2005 | 19.93 | 20.07 | 19.82 | 19.95 | 2,308,533 | +0.03(+0.17%) |
Dec 08, 2005 | 20.47 | 20.47 | 19.91 | 19.91 | 3,899,814 | -0.59(-2.89%) |
Dec 07, 2005 | 20.70 | 20.85 | 20.48 | 20.51 | 2,265,743 | -0.19(-0.94%) |
Dec 06, 2005 | 20.74 | 21.00 | 20.68 | 20.70 | 2,053,023 | +0.01(+0.06%) |
Dec 05, 2005 | 20.73 | 21.01 | 20.68 | 20.69 | 1,936,403 | -0.16(-0.77%) |
Dec 02, 2005 | 20.68 | 20.95 | 20.65 | 20.85 | 1,297,716 | +0.17(+0.80%) |
Dec 01, 2005 | 20.47 | 20.70 | 17.62 | 20.68 | 1,638,104 | +0.28(+1.37%) |
Nov 30, 2005 | 20.63 | 20.67 | 20.40 | 20.40 | 2,044,430 | -0.13(-0.64%) |
Nov 29, 2005 | 20.44 | 20.63 | 20.44 | 20.53 | 1,383,471 | +0.17(+0.84%) |
Nov 28, 2005 | 20.53 | 20.69 | 20.36 | 20.36 | 1,170,049 | -0.22(-1.05%) |
Nov 25, 2005 | 20.58 | 20.61 | 20.47 | 20.58 | 380,371 | +0.01(+0.03%) |
Nov 23, 2005 | 20.43 | 20.61 | 20.42 | 20.57 | 1,320,689 | +0.05(+0.25%) |
Nov 22, 2005 | 20.00 | 20.61 | 20.00 | 20.52 | 1,965,690 | +0.41(+2.04%) |
Nov 21, 2005 | 20.11 | 20.43 | 19.93 | 20.11 | 2,933,015 | -0.05(-0.23%) |
Nov 18, 2005 | 19.83 | 20.20 | 19.64 | 20.16 | 2,089,674 | +0.47(+2.37%) |
Nov 17, 2005 | 19.52 | 19.73 | 19.48 | 19.69 | 946,982 | +0.28(+1.44%) |
Nov 16, 2005 | 19.54 | 19.73 | 19.25 | 19.41 | 1,238,793 | -0.13(-0.64%) |
Nov 15, 2005 | 19.52 | 19.58 | 19.30 | 19.54 | 1,506,228 | -0.06(-0.29%) |
Nov 14, 2005 | 19.52 | 19.86 | 19.44 | 19.59 | 1,651,432 | +0.16(+0.82%) |
Nov 11, 2005 | 19.56 | 19.57 | 19.21 | 19.43 | 1,086,224 | -0.14(-0.70%) |
Nov 10, 2005 | 19.47 | 19.63 | 19.29 | 19.57 | 1,613,728 | +0.08(+0.41%) |
Nov 09, 2005 | 19.40 | 19.55 | 19.28 | 19.49 | 1,377,333 | +0.15(+0.80%) |
Nov 08, 2005 | 19.82 | 19.82 | 19.19 | 19.34 | 2,520,376 | -0.36(-1.85%) |
Nov 07, 2005 | 19.66 | 19.90 | 19.52 | 19.70 | 2,440,759 | +0.05(+0.23%) |
Nov 04, 2005 | 19.13 | 19.73 | 19.03 | 19.66 | 3,646,408 | +0.98(+5.22%) |
Nov 03, 2005 | 18.66 | 18.91 | 18.55 | 18.68 | 1,583,039 | +0.12(+0.64%) |
Nov 02, 2005 | 18.26 | 18.60 | 18.25 | 18.56 | 1,138,483 | +0.30(+1.66%) |