Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.50 | 24.65 | 24.45 | 24.60 | 292,100 | +0.05(+0.20%) |
Jan 30, 2006 | 24.75 | 24.81 | 24.50 | 24.55 | 332,900 | -0.09(-0.37%) |
Jan 27, 2006 | 24.35 | 24.74 | 24.35 | 24.64 | 493,400 | +0.46(+1.90%) |
Jan 26, 2006 | 23.96 | 24.21 | 23.85 | 24.18 | 345,100 | +0.13(+0.54%) |
Jan 25, 2006 | 24.20 | 24.21 | 24.02 | 24.05 | 483,500 | +0.04(+0.17%) |
Jan 24, 2006 | 24.09 | 24.25 | 23.95 | 24.01 | 430,600 | -0.05(-0.21%) |
Jan 23, 2006 | 24.20 | 24.22 | 23.85 | 24.06 | 491,200 | -0.09(-0.37%) |
Jan 20, 2006 | 24.75 | 24.79 | 24.10 | 24.15 | 486,800 | -0.45(-1.83%) |
Jan 19, 2006 | 24.45 | 24.66 | 24.42 | 24.60 | 484,400 | +0.59(+2.46%) |
Jan 18, 2006 | 23.60 | 24.02 | 23.51 | 24.01 | 866,400 | -0.24(-0.99%) |
Jan 17, 2006 | 24.74 | 24.74 | 24.20 | 24.25 | 1,136,400 | -0.99(-3.92%) |
Jan 13, 2006 | 25.10 | 25.28 | 25.10 | 25.24 | 326,600 | +0.35(+1.41%) |
Jan 12, 2006 | 25.13 | 25.13 | 24.85 | 24.89 | 416,800 | -0.10(-0.40%) |
Jan 11, 2006 | 24.80 | 24.99 | 24.70 | 24.99 | 613,500 | +0.68(+2.80%) |
Jan 10, 2006 | 24.74 | 24.75 | 24.30 | 24.31 | 1,017,000 | -0.81(-3.22%) |
Jan 09, 2006 | 26.67 | 26.86 | 24.55 | 25.12 | 962,600 | +0.58(+2.36%) |
Jan 06, 2006 | 24.63 | 24.97 | 24.39 | 24.54 | 1,316,200 | -0.42(-1.68%) |
Jan 05, 2006 | 24.79 | 25.06 | 24.79 | 24.96 | 375,600 | +0.16(+0.65%) |
Jan 04, 2006 | 24.62 | 24.98 | 24.62 | 24.80 | 561,300 | +0.40(+1.64%) |
Jan 03, 2006 | 24.10 | 24.44 | 24.09 | 24.40 | 654,400 | +0.36(+1.50%) |
Dec 30, 2005 | 23.80 | 24.15 | 23.80 | 24.04 | 676,700 | -0.38(-1.56%) |
Dec 29, 2005 | 24.50 | 24.58 | 24.35 | 24.42 | 376,100 | -0.38(-1.53%) |
Dec 28, 2005 | 24.82 | 24.84 | 24.65 | 24.80 | 289,500 | -0.45(-1.78%) |
Dec 27, 2005 | 25.45 | 25.55 | 25.15 | 25.25 | 327,000 | -0.23(-0.90%) |
Dec 23, 2005 | 25.35 | 25.53 | 25.32 | 25.48 | 327,500 | +0.17(+0.67%) |
Dec 22, 2005 | 25.33 | 25.34 | 25.25 | 25.31 | 319,700 | -0.14(-0.55%) |
Dec 21, 2005 | 25.26 | 25.50 | 25.26 | 25.45 | 351,300 | +0.34(+1.35%) |
Dec 20, 2005 | 25.10 | 25.23 | 25.01 | 25.11 | 325,400 | +0.17(+0.68%) |
Dec 19, 2005 | 25.05 | 25.10 | 24.90 | 24.94 | 444,100 | +0.30(+1.22%) |
Dec 16, 2005 | 26.18 | 26.18 | 24.55 | 24.64 | 278,900 | -0.11(-0.44%) |
Dec 15, 2005 | 24.47 | 24.75 | 24.41 | 24.75 | 435,000 | +0.37(+1.52%) |
Dec 14, 2005 | 24.25 | 24.40 | 24.11 | 24.38 | 491,800 | +0.28(+1.16%) |
Dec 13, 2005 | 24.30 | 24.30 | 23.94 | 24.10 | 338,500 | -0.24(-0.99%) |
Dec 12, 2005 | 24.26 | 24.41 | 24.22 | 24.34 | 336,900 | +0.25(+1.04%) |
Dec 09, 2005 | 24.00 | 24.17 | 23.96 | 24.09 | 411,500 | +0.09(+0.37%) |
Dec 08, 2005 | 24.20 | 24.40 | 23.93 | 24.00 | 868,900 | -0.85(-3.42%) |
Dec 07, 2005 | 25.08 | 25.10 | 24.83 | 24.85 | 430,600 | -0.05(-0.20%) |
Dec 06, 2005 | 24.87 | 24.97 | 24.78 | 24.90 | 500,500 | -0.52(-2.05%) |
Dec 05, 2005 | 25.58 | 25.60 | 25.33 | 25.42 | 379,700 | -0.24(-0.94%) |
Dec 02, 2005 | 25.75 | 25.80 | 25.54 | 25.66 | 389,200 | +0.14(+0.55%) |
Dec 01, 2005 | 24.60 | 25.55 | 24.60 | 25.52 | 488,400 | +1.03(+4.21%) |
Nov 30, 2005 | 24.71 | 24.78 | 24.40 | 24.49 | 598,800 | -0.22(-0.89%) |
Nov 29, 2005 | 24.78 | 25.00 | 24.62 | 24.71 | 512,300 | +0.11(+0.45%) |
Nov 28, 2005 | 24.78 | 24.78 | 24.52 | 24.60 | 264,100 | +0.09(+0.37%) |
Nov 25, 2005 | 24.67 | 24.67 | 24.45 | 24.51 | 174,000 | -0.23(-0.93%) |
Nov 23, 2005 | 24.50 | 24.79 | 24.50 | 24.74 | 426,000 | +0.54(+2.23%) |
Nov 22, 2005 | 24.23 | 24.24 | 24.03 | 24.20 | 504,000 | -0.21(-0.86%) |
Nov 21, 2005 | 24.26 | 24.44 | 24.20 | 24.41 | 373,300 | +0.17(+0.70%) |
Nov 18, 2005 | 24.15 | 24.32 | 24.15 | 24.24 | 379,400 | +0.00(+0.00%) |
Nov 17, 2005 | 23.93 | 24.25 | 23.75 | 24.24 | 569,500 | +0.64(+2.71%) |
Nov 16, 2005 | 23.47 | 23.60 | 23.45 | 23.60 | 421,400 | +0.48(+2.08%) |
Nov 15, 2005 | 23.25 | 23.37 | 23.11 | 23.12 | 495,400 | -0.01(-0.04%) |
Nov 14, 2005 | 23.15 | 23.20 | 22.99 | 23.13 | 417,400 | -0.32(-1.36%) |
Nov 11, 2005 | 23.42 | 23.50 | 23.31 | 23.45 | 319,100 | +0.18(+0.77%) |
Nov 10, 2005 | 23.11 | 23.29 | 22.93 | 23.27 | 567,500 | +0.21(+0.91%) |
Nov 09, 2005 | 22.95 | 23.13 | 22.93 | 23.06 | 466,400 | +0.84(+3.78%) |
Nov 08, 2005 | 22.29 | 22.32 | 22.05 | 22.22 | 294,300 | +0.01(+0.05%) |
Nov 07, 2005 | 22.25 | 22.30 | 22.14 | 22.21 | 375,400 | -0.39(-1.73%) |
Nov 04, 2005 | 22.75 | 22.77 | 22.57 | 22.60 | 595,700 | -0.04(-0.18%) |
Nov 03, 2005 | 22.66 | 22.80 | 22.59 | 22.64 | 793,300 | -0.21(-0.92%) |
Nov 02, 2005 | 22.75 | 22.88 | 22.71 | 22.85 | 519,300 | +0.03(+0.13%) |