Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.24 | 22.28 | 22.17 | 22.17 | 136,197 | -0.08(-0.37%) |
Jan 30, 2006 | 22.25 | 22.31 | 22.24 | 22.25 | 31,469 | +0.02(+0.09%) |
Jan 27, 2006 | 22.12 | 22.26 | 22.11 | 22.23 | 348,749 | +0.16(+0.71%) |
Jan 26, 2006 | 22.04 | 22.09 | 21.98 | 22.08 | 306,961 | +0.19(+0.89%) |
Jan 25, 2006 | 22.00 | 22.00 | 21.81 | 21.88 | 748,573 | -0.07(-0.31%) |
Jan 24, 2006 | 21.92 | 21.99 | 21.92 | 21.95 | 27,858 | +0.09(+0.43%) |
Jan 23, 2006 | 21.87 | 21.93 | 21.84 | 21.85 | 23,215 | +0.04(+0.20%) |
Jan 20, 2006 | 22.21 | 22.21 | 21.81 | 21.81 | 162,508 | -0.44(-1.99%) |
Jan 19, 2006 | 22.13 | 22.25 | 22.11 | 22.25 | 85,639 | +0.16(+0.73%) |
Jan 18, 2006 | 22.07 | 22.15 | 21.98 | 22.09 | 125,879 | -0.06(-0.27%) |
Jan 17, 2006 | 22.14 | 22.16 | 22.09 | 22.15 | 110,402 | -0.09(-0.40%) |
Jan 13, 2006 | 22.22 | 22.25 | 22.17 | 22.24 | 117,109 | +0.03(+0.15%) |
Jan 12, 2006 | 22.36 | 22.36 | 22.21 | 22.21 | 270,848 | -0.15(-0.69%) |
Jan 11, 2006 | 22.32 | 22.37 | 22.28 | 22.36 | 55,201 | +0.08(+0.34%) |
Jan 10, 2006 | 22.21 | 22.29 | 22.18 | 22.29 | 133,618 | +0.00(+0.01%) |
Jan 09, 2006 | 22.20 | 22.29 | 22.19 | 22.28 | 17,540 | +0.12(+0.52%) |
Jan 06, 2006 | 22.08 | 22.19 | 22.02 | 22.17 | 164,572 | +0.20(+0.93%) |
Jan 05, 2006 | 21.96 | 22.01 | 21.91 | 21.96 | 293,547 | -0.01(-0.04%) |
Jan 04, 2006 | 21.88 | 21.98 | 21.88 | 21.97 | 154,254 | +0.13(+0.58%) |
Jan 03, 2006 | 21.57 | 21.88 | 21.48 | 21.85 | 248,664 | +0.33(+1.55%) |
Dec 30, 2005 | 21.53 | 21.55 | 21.49 | 21.51 | 189,335 | -0.09(-0.42%) |
Dec 29, 2005 | 21.73 | 21.74 | 21.60 | 21.60 | 330,692 | -0.10(-0.46%) |
Dec 28, 2005 | 21.73 | 21.73 | 21.67 | 21.70 | 114,014 | +0.03(+0.16%) |
Dec 27, 2005 | 21.93 | 21.93 | 21.67 | 21.67 | 296,643 | -0.19(-0.89%) |
Dec 23, 2005 | 21.90 | 21.90 | 21.84 | 21.86 | 99,053 | -0.08(-0.36%) |
Dec 22, 2005 | 21.91 | 21.94 | 21.85 | 21.94 | 218,742 | +0.08(+0.36%) |
Dec 21, 2005 | 21.89 | 21.96 | 21.81 | 21.86 | 302,318 | +0.09(+0.43%) |
Dec 20, 2005 | 21.76 | 21.82 | 21.73 | 21.77 | 142,388 | -0.01(-0.03%) |
Dec 19, 2005 | 21.94 | 21.95 | 21.74 | 21.77 | 100,084 | -0.15(-0.70%) |
Dec 16, 2005 | 22.04 | 22.04 | 21.91 | 21.93 | 88,219 | -0.04(-0.17%) |
Dec 15, 2005 | 22.03 | 22.04 | 21.91 | 21.96 | 143,420 | -0.04(-0.20%) |
Dec 14, 2005 | 21.95 | 22.07 | 21.95 | 22.01 | 123,816 | +0.06(+0.27%) |
Dec 13, 2005 | 21.81 | 22.00 | 21.80 | 21.95 | 117,109 | +0.11(+0.51%) |
Dec 12, 2005 | 21.86 | 21.86 | 21.74 | 21.84 | 126,911 | +0.03(+0.12%) |
Dec 09, 2005 | 21.78 | 21.83 | 21.74 | 21.81 | 110,402 | +0.09(+0.40%) |
Dec 08, 2005 | 21.76 | 21.84 | 21.67 | 21.72 | 251,759 | -0.03(-0.13%) |
Dec 07, 2005 | 21.87 | 21.87 | 21.70 | 21.75 | 270,848 | -0.09(-0.39%) |
Dec 06, 2005 | 21.92 | 21.99 | 21.84 | 21.84 | 160,961 | +0.02(+0.11%) |
Dec 05, 2005 | 21.82 | 21.84 | 21.76 | 21.81 | 513,321 | -0.06(-0.29%) |
Dec 02, 2005 | 21.86 | 21.90 | 21.82 | 21.88 | 149,611 | +0.01(+0.04%) |
Dec 01, 2005 | 21.75 | 21.89 | 21.75 | 21.87 | 61,908 | +0.27(+1.25%) |
Nov 30, 2005 | 21.74 | 21.78 | 21.60 | 21.60 | 962,672 | -0.11(-0.52%) |
Nov 29, 2005 | 21.81 | 21.85 | 21.71 | 21.71 | 121,752 | +0.01(+0.03%) |
Nov 28, 2005 | 21.88 | 21.88 | 21.69 | 21.71 | 72,226 | -0.19(-0.88%) |
Nov 25, 2005 | 21.90 | 21.91 | 21.85 | 21.90 | 35,081 | +0.03(+0.15%) |
Nov 23, 2005 | 21.80 | 21.94 | 21.79 | 21.86 | 206,360 | +0.08(+0.37%) |
Nov 22, 2005 | 21.65 | 21.79 | 21.65 | 21.78 | 106,791 | +0.13(+0.60%) |
Nov 21, 2005 | 21.52 | 21.67 | 21.52 | 21.65 | 59,328 | +0.14(+0.63%) |
Nov 18, 2005 | 21.52 | 21.55 | 21.44 | 21.52 | 32,501 | +0.09(+0.43%) |
Nov 17, 2005 | 21.34 | 21.43 | 21.33 | 21.43 | 19,088 | +0.20(+0.92%) |
Nov 16, 2005 | 20.81 | 21.24 | 20.81 | 21.23 | 92,862 | +0.04(+0.20%) |
Nov 15, 2005 | 21.30 | 21.35 | 21.18 | 21.19 | 43,851 | -0.09(-0.42%) |
Nov 14, 2005 | 21.34 | 21.34 | 21.26 | 21.28 | 24,247 | -0.02(-0.08%) |
Nov 11, 2005 | 21.27 | 21.30 | 21.25 | 21.30 | 51,074 | +0.04(+0.20%) |
Nov 10, 2005 | 20.98 | 21.25 | 20.96 | 21.25 | 139,809 | +0.18(+0.87%) |
Nov 09, 2005 | 21.01 | 21.16 | 21.00 | 21.07 | 188,819 | +0.03(+0.14%) |
Nov 08, 2005 | 20.98 | 21.06 | 20.98 | 21.04 | 13,929 | -0.04(-0.21%) |
Nov 07, 2005 | 21.10 | 21.12 | 21.01 | 21.09 | 61,392 | +0.04(+0.20%) |
Nov 04, 2005 | 21.09 | 21.09 | 20.95 | 21.04 | 93,894 | -0.02(-0.08%) |
Nov 03, 2005 | 21.09 | 21.13 | 21.01 | 21.06 | 139,809 | +0.08(+0.40%) |
Nov 02, 2005 | 20.74 | 20.98 | 20.74 | 20.98 | 194,494 | +0.25(+1.21%) |