Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 20.47 | 20.51 | 20.18 | 20.40 | 208,593 | -0.07(-0.36%) |
Jan 30, 2006 | 20.75 | 20.75 | 20.32 | 20.47 | 402,653 | -0.28(-1.34%) |
Jan 27, 2006 | 20.76 | 20.92 | 20.56 | 20.75 | 730,077 | +0.11(+0.52%) |
Jan 26, 2006 | 20.45 | 20.84 | 20.27 | 20.64 | 469,579 | +0.19(+0.92%) |
Jan 25, 2006 | 20.09 | 20.46 | 20.09 | 20.45 | 498,401 | +0.39(+1.96%) |
Jan 24, 2006 | 19.77 | 20.06 | 19.77 | 20.06 | 602,942 | +0.29(+1.45%) |
Jan 23, 2006 | 19.69 | 19.93 | 19.64 | 19.77 | 402,165 | +0.06(+0.29%) |
Jan 20, 2006 | 20.02 | 20.06 | 19.65 | 19.72 | 463,351 | -0.25(-1.27%) |
Jan 19, 2006 | 19.71 | 20.10 | 19.68 | 19.97 | 396,181 | +0.25(+1.29%) |
Jan 18, 2006 | 19.43 | 19.75 | 19.41 | 19.72 | 618,574 | +0.02(+0.12%) |
Jan 17, 2006 | 19.69 | 19.78 | 19.65 | 19.69 | 369,190 | -0.06(-0.29%) |
Jan 13, 2006 | 19.66 | 19.78 | 19.66 | 19.75 | 493,150 | +0.06(+0.29%) |
Jan 12, 2006 | 19.75 | 19.82 | 19.57 | 19.69 | 771,356 | -0.17(-0.87%) |
Jan 11, 2006 | 20.88 | 20.88 | 19.38 | 19.86 | 1,811,636 | -1.06(-5.05%) |
Jan 10, 2006 | 20.83 | 21.03 | 20.77 | 20.92 | 359,542 | +0.00(+0.00%) |
Jan 09, 2006 | 20.94 | 21.01 | 20.66 | 20.92 | 619,307 | +0.29(+1.39%) |
Jan 06, 2006 | 20.54 | 20.87 | 20.51 | 20.63 | 643,244 | +0.22(+1.08%) |
Jan 05, 2006 | 20.39 | 20.52 | 20.33 | 20.41 | 340,613 | +0.06(+0.28%) |
Jan 04, 2006 | 20.22 | 20.43 | 20.22 | 20.36 | 359,298 | +0.06(+0.28%) |
Jan 03, 2006 | 19.95 | 20.45 | 19.90 | 20.30 | 555,313 | +0.48(+2.44%) |
Dec 30, 2005 | 19.94 | 19.95 | 19.74 | 19.82 | 402,165 | -0.15(-0.74%) |
Dec 29, 2005 | 20.27 | 20.31 | 19.95 | 19.96 | 249,628 | -0.22(-1.10%) |
Dec 28, 2005 | 20.49 | 20.54 | 20.09 | 20.18 | 366,626 | -0.33(-1.60%) |
Dec 27, 2005 | 20.50 | 20.59 | 20.47 | 20.51 | 360,153 | +0.01(+0.04%) |
Dec 23, 2005 | 20.48 | 20.76 | 20.24 | 20.50 | 1,006,085 | +0.48(+2.41%) |
Dec 22, 2005 | 19.90 | 20.09 | 19.86 | 20.02 | 236,194 | +0.13(+0.66%) |
Dec 21, 2005 | 19.90 | 19.98 | 19.76 | 19.89 | 444,177 | -0.03(-0.16%) |
Dec 20, 2005 | 19.84 | 20.10 | 19.73 | 19.92 | 441,978 | +0.27(+1.37%) |
Dec 19, 2005 | 19.90 | 19.92 | 19.65 | 19.65 | 363,573 | -0.48(-2.40%) |
Dec 16, 2005 | 20.12 | 20.20 | 20.11 | 20.13 | 488,997 | -0.01(-0.04%) |
Dec 15, 2005 | 20.27 | 20.27 | 20.04 | 20.14 | 512,446 | -0.09(-0.45%) |
Dec 14, 2005 | 20.47 | 20.47 | 20.22 | 20.23 | 170,856 | -0.23(-1.12%) |
Dec 13, 2005 | 20.18 | 20.46 | 20.18 | 20.46 | 484,967 | +0.25(+1.21%) |
Dec 12, 2005 | 20.29 | 20.36 | 20.18 | 20.22 | 565,449 | +0.02(+0.12%) |
Dec 09, 2005 | 20.31 | 20.43 | 20.16 | 20.19 | 159,986 | -0.11(-0.56%) |
Dec 08, 2005 | 20.32 | 20.41 | 20.07 | 20.31 | 395,448 | +0.04(+0.20%) |
Dec 07, 2005 | 20.45 | 20.45 | 20.19 | 20.27 | 467,503 | -0.14(-0.68%) |
Dec 06, 2005 | 20.46 | 20.64 | 20.32 | 20.40 | 415,599 | -0.04(-0.20%) |
Dec 05, 2005 | 20.56 | 20.60 | 20.40 | 20.45 | 403,752 | -0.11(-0.52%) |
Dec 02, 2005 | 20.76 | 20.76 | 20.44 | 20.55 | 353,558 | -0.16(-0.79%) |
Dec 01, 2005 | 20.50 | 20.87 | 20.49 | 20.72 | 618,330 | +0.25(+1.20%) |
Nov 30, 2005 | 20.47 | 20.68 | 20.39 | 20.47 | 676,341 | +0.01(+0.04%) |
Nov 29, 2005 | 20.46 | 20.49 | 20.40 | 20.46 | 359,176 | +0.07(+0.36%) |
Nov 28, 2005 | 20.06 | 20.47 | 20.06 | 20.39 | 544,932 | +0.29(+1.43%) |
Nov 25, 2005 | 20.35 | 20.35 | 20.09 | 20.10 | 89,763 | -0.33(-1.60%) |
Nov 23, 2005 | 20.35 | 20.47 | 20.35 | 20.43 | 175,374 | +0.03(+0.16%) |
Nov 22, 2005 | 20.38 | 20.46 | 20.06 | 20.40 | 375,785 | +0.02(+0.12%) |
Nov 21, 2005 | 20.17 | 20.38 | 20.09 | 20.37 | 473,609 | +0.20(+1.01%) |
Nov 18, 2005 | 20.06 | 20.22 | 19.91 | 20.17 | 794,438 | +0.23(+1.15%) |
Nov 17, 2005 | 19.88 | 19.95 | 19.59 | 19.94 | 522,094 | +0.21(+1.08%) |
Nov 16, 2005 | 19.64 | 19.86 | 19.43 | 19.73 | 640,313 | +0.27(+1.39%) |
Nov 15, 2005 | 19.55 | 19.68 | 19.28 | 19.46 | 408,760 | -0.11(-0.54%) |
Nov 14, 2005 | 19.73 | 20.04 | 19.49 | 19.56 | 604,286 | -0.07(-0.33%) |
Nov 11, 2005 | 20.95 | 20.95 | 19.40 | 19.63 | 1,756,923 | -1.37(-6.51%) |
Nov 10, 2005 | 20.64 | 21.21 | 20.59 | 20.99 | 337,437 | +0.35(+1.71%) |
Nov 09, 2005 | 20.63 | 20.80 | 20.46 | 20.64 | 451,260 | -0.07(-0.36%) |
Nov 08, 2005 | 20.39 | 20.77 | 20.30 | 20.72 | 415,110 | +0.26(+1.28%) |
Nov 07, 2005 | 20.39 | 20.53 | 20.14 | 20.45 | 281,381 | +0.15(+0.73%) |
Nov 04, 2005 | 20.30 | 20.47 | 20.15 | 20.31 | 349,772 | +0.08(+0.40%) |
Nov 03, 2005 | 20.06 | 20.32 | 19.99 | 20.22 | 418,774 | +0.29(+1.44%) |
Nov 02, 2005 | 19.74 | 20.14 | 19.71 | 19.94 | 622,605 | +0.20(+1.00%) |