Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.76 | 24.00 | 23.17 | 23.27 | 1,062,223 | -0.43(-1.81%) |
Jan 30, 2006 | 22.95 | 23.75 | 22.95 | 23.70 | 634,741 | +0.72(+3.13%) |
Jan 27, 2006 | 23.05 | 23.43 | 22.80 | 22.98 | 808,918 | -0.02(-0.09%) |
Jan 26, 2006 | 23.20 | 23.46 | 22.93 | 23.00 | 1,139,347 | -0.17(-0.73%) |
Jan 25, 2006 | 23.50 | 23.50 | 22.96 | 23.17 | 1,397,309 | -0.46(-1.95%) |
Jan 24, 2006 | 21.16 | 23.95 | 20.82 | 23.63 | 4,415,954 | +1.79(+8.20%) |
Jan 23, 2006 | 22.05 | 22.50 | 21.50 | 21.84 | 1,384,941 | -0.40(-1.80%) |
Jan 20, 2006 | 22.30 | 22.65 | 22.01 | 22.24 | 1,191,253 | -0.01(-0.04%) |
Jan 19, 2006 | 22.20 | 22.32 | 21.90 | 22.25 | 1,251,156 | +0.42(+1.92%) |
Jan 18, 2006 | 22.44 | 22.75 | 21.77 | 21.83 | 1,533,436 | -1.05(-4.59%) |
Jan 17, 2006 | 22.41 | 23.41 | 22.25 | 22.88 | 900,905 | +0.44(+1.96%) |
Jan 13, 2006 | 22.49 | 22.65 | 22.26 | 22.44 | 981,565 | -0.05(-0.22%) |
Jan 12, 2006 | 22.80 | 23.10 | 22.43 | 22.49 | 1,271,600 | -0.37(-1.62%) |
Jan 11, 2006 | 23.38 | 23.43 | 22.78 | 22.86 | 1,256,779 | -0.40(-1.72%) |
Jan 10, 2006 | 23.60 | 24.05 | 23.20 | 23.26 | 1,481,317 | -0.46(-1.94%) |
Jan 09, 2006 | 23.82 | 24.23 | 23.66 | 23.72 | 883,087 | +0.05(+0.21%) |
Jan 06, 2006 | 24.10 | 24.38 | 23.58 | 23.67 | 1,036,555 | -0.18(-0.75%) |
Jan 05, 2006 | 24.16 | 24.39 | 23.80 | 23.85 | 678,636 | -0.36(-1.49%) |
Jan 04, 2006 | 24.47 | 24.97 | 24.01 | 24.21 | 1,103,743 | -0.43(-1.75%) |
Jan 03, 2006 | 24.22 | 24.78 | 24.10 | 24.64 | 467,303 | +0.48(+1.99%) |
Dec 30, 2005 | 24.50 | 24.64 | 24.00 | 24.16 | 740,414 | -0.50(-2.03%) |
Dec 29, 2005 | 24.58 | 24.76 | 24.28 | 24.66 | 403,429 | +0.09(+0.37%) |
Dec 28, 2005 | 24.50 | 24.75 | 24.44 | 24.57 | 334,700 | +0.16(+0.66%) |
Dec 27, 2005 | 24.86 | 25.10 | 24.27 | 24.41 | 441,200 | -0.44(-1.77%) |
Dec 23, 2005 | 25.04 | 25.10 | 24.75 | 24.85 | 159,944 | -0.16(-0.64%) |
Dec 22, 2005 | 24.80 | 25.20 | 24.70 | 25.01 | 232,422 | +0.27(+1.09%) |
Dec 21, 2005 | 24.71 | 24.94 | 24.60 | 24.74 | 219,128 | +0.10(+0.41%) |
Dec 20, 2005 | 24.50 | 24.96 | 24.50 | 24.64 | 329,086 | +0.10(+0.41%) |
Dec 19, 2005 | 25.01 | 25.26 | 24.50 | 24.54 | 455,607 | -0.47(-1.88%) |
Dec 16, 2005 | 25.14 | 25.26 | 24.87 | 25.01 | 662,658 | +0.00(+0.00%) |
Dec 15, 2005 | 25.49 | 25.49 | 24.98 | 25.01 | 532,203 | -0.39(-1.54%) |
Dec 14, 2005 | 24.99 | 25.44 | 24.99 | 25.40 | 386,207 | +0.31(+1.24%) |
Dec 13, 2005 | 25.15 | 25.48 | 25.00 | 25.09 | 570,393 | -0.17(-0.67%) |
Dec 12, 2005 | 26.04 | 26.05 | 25.14 | 25.26 | 741,529 | -0.70(-2.70%) |
Dec 09, 2005 | 25.82 | 26.21 | 25.36 | 25.96 | 420,647 | +0.28(+1.09%) |
Dec 08, 2005 | 26.03 | 26.29 | 25.50 | 25.68 | 573,028 | -0.38(-1.46%) |
Dec 07, 2005 | 25.83 | 26.17 | 25.79 | 26.06 | 303,477 | +0.20(+0.77%) |
Dec 06, 2005 | 26.35 | 26.50 | 25.84 | 25.86 | 664,759 | -0.43(-1.64%) |
Dec 05, 2005 | 26.10 | 26.80 | 26.04 | 26.29 | 1,561,291 | +0.25(+0.96%) |
Dec 02, 2005 | 25.49 | 26.12 | 25.49 | 26.04 | 835,369 | +0.58(+2.28%) |
Dec 01, 2005 | 25.00 | 25.55 | 24.96 | 25.46 | 816,690 | +0.52(+2.09%) |
Nov 30, 2005 | 24.89 | 24.99 | 24.10 | 24.94 | 1,155,261 | +0.24(+0.97%) |
Nov 29, 2005 | 25.28 | 25.45 | 24.70 | 24.70 | 925,228 | -0.61(-2.41%) |
Nov 28, 2005 | 26.19 | 26.20 | 25.17 | 25.31 | 1,080,052 | -0.49(-1.90%) |
Nov 25, 2005 | 25.92 | 25.92 | 25.51 | 25.80 | 365,740 | +0.12(+0.47%) |
Nov 23, 2005 | 25.36 | 25.86 | 25.26 | 25.68 | 955,711 | +0.42(+1.66%) |
Nov 22, 2005 | 24.95 | 25.46 | 24.77 | 25.26 | 1,146,260 | +0.32(+1.28%) |
Nov 21, 2005 | 24.99 | 25.13 | 24.74 | 24.94 | 840,945 | +0.02(+0.08%) |
Nov 18, 2005 | 24.88 | 24.99 | 24.58 | 24.92 | 613,833 | +0.09(+0.36%) |
Nov 17, 2005 | 24.57 | 25.00 | 24.47 | 24.83 | 726,389 | +0.21(+0.85%) |
Nov 16, 2005 | 24.70 | 24.83 | 24.35 | 24.62 | 339,003 | -0.15(-0.61%) |
Nov 15, 2005 | 25.15 | 25.19 | 24.53 | 24.77 | 660,545 | -0.34(-1.35%) |
Nov 14, 2005 | 24.85 | 25.69 | 24.71 | 25.11 | 1,070,848 | +0.10(+0.40%) |
Nov 11, 2005 | 25.01 | 25.20 | 24.72 | 25.01 | 700,144 | +0.00(+0.00%) |
Nov 10, 2005 | 24.50 | 25.16 | 24.40 | 25.01 | 842,852 | +0.32(+1.30%) |
Nov 09, 2005 | 24.30 | 24.95 | 24.08 | 24.69 | 1,240,967 | +0.69(+2.88%) |
Nov 08, 2005 | 23.60 | 24.57 | 23.32 | 24.00 | 1,592,710 | +0.04(+0.17%) |
Nov 07, 2005 | 24.10 | 25.22 | 23.92 | 23.96 | 2,227,178 | -0.05(-0.23%) |
Nov 04, 2005 | 23.49 | 24.45 | 23.49 | 24.02 | 4,490,042 | -0.64(-2.62%) |
Nov 03, 2005 | 25.15 | 25.23 | 24.12 | 24.66 | 3,120,083 | -0.49(-1.95%) |
Nov 02, 2005 | 25.34 | 25.61 | 25.08 | 25.15 | 1,009,542 | -0.21(-0.83%) |