Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 24.74 | 24.91 | 24.66 | 24.79 | 683,158 | +0.26(+1.07%) |
Jan 30, 2006 | 24.52 | 24.60 | 24.45 | 24.53 | 615,625 | +0.24(+0.98%) |
Jan 27, 2006 | 24.38 | 24.48 | 24.21 | 24.29 | 539,773 | +0.15(+0.61%) |
Jan 26, 2006 | 24.07 | 24.21 | 23.94 | 24.14 | 963,566 | +0.30(+1.25%) |
Jan 25, 2006 | 24.20 | 24.21 | 23.76 | 23.84 | 1,003,694 | -0.34(-1.40%) |
Jan 24, 2006 | 24.48 | 24.49 | 24.15 | 24.18 | 945,459 | -0.25(-1.04%) |
Jan 23, 2006 | 24.23 | 24.50 | 24.17 | 24.44 | 640,583 | +0.35(+1.44%) |
Jan 20, 2006 | 24.45 | 24.48 | 23.92 | 24.09 | 879,884 | -0.19(-0.77%) |
Jan 19, 2006 | 24.04 | 24.29 | 23.99 | 24.28 | 1,028,407 | +0.09(+0.39%) |
Jan 18, 2006 | 24.32 | 24.32 | 23.97 | 24.18 | 1,353,593 | -0.50(-2.02%) |
Jan 17, 2006 | 24.42 | 24.68 | 24.32 | 24.68 | 1,145,856 | +0.34(+1.38%) |
Jan 13, 2006 | 24.19 | 24.42 | 24.07 | 24.35 | 490,591 | +0.20(+0.85%) |
Jan 12, 2006 | 24.23 | 24.47 | 24.08 | 24.14 | 1,034,035 | +0.05(+0.20%) |
Jan 11, 2006 | 23.78 | 24.19 | 23.76 | 24.09 | 1,080,770 | +0.33(+1.38%) |
Jan 10, 2006 | 23.67 | 23.81 | 23.65 | 23.77 | 568,890 | -0.14(-0.61%) |
Jan 09, 2006 | 23.88 | 23.91 | 23.75 | 23.91 | 3,309,353 | +0.08(+0.33%) |
Jan 06, 2006 | 23.77 | 23.95 | 23.75 | 23.83 | 1,118,818 | +0.27(+1.17%) |
Jan 05, 2006 | 23.61 | 23.63 | 23.38 | 23.56 | 985,465 | -0.26(-1.09%) |
Jan 04, 2006 | 23.60 | 23.84 | 23.51 | 23.82 | 1,010,545 | +0.13(+0.56%) |
Jan 03, 2006 | 23.35 | 23.72 | 23.31 | 23.68 | 999,535 | +0.89(+3.89%) |
Dec 30, 2005 | 22.58 | 22.88 | 22.55 | 22.80 | 486,309 | +0.08(+0.37%) |
Dec 29, 2005 | 22.79 | 22.93 | 22.71 | 22.71 | 415,963 | -0.02(-0.07%) |
Dec 28, 2005 | 22.68 | 22.82 | 22.66 | 22.73 | 699,185 | +0.04(+0.18%) |
Dec 27, 2005 | 22.84 | 22.84 | 22.68 | 22.69 | 571,949 | -0.31(-1.35%) |
Dec 23, 2005 | 22.92 | 23.13 | 22.87 | 23.00 | 1,671,193 | +0.21(+0.93%) |
Dec 22, 2005 | 22.85 | 22.90 | 22.79 | 22.79 | 283,221 | +0.01(+0.06%) |
Dec 21, 2005 | 22.86 | 22.86 | 22.74 | 22.78 | 379,260 | +0.04(+0.17%) |
Dec 20, 2005 | 22.76 | 22.81 | 22.67 | 22.74 | 797,670 | -0.14(-0.61%) |
Dec 19, 2005 | 23.04 | 23.07 | 22.88 | 22.88 | 555,433 | -0.31(-1.35%) |
Dec 16, 2005 | 23.41 | 23.44 | 23.15 | 23.19 | 851,501 | -0.02(-0.10%) |
Dec 15, 2005 | 23.36 | 23.37 | 23.11 | 23.21 | 987,912 | -0.28(-1.19%) |
Dec 14, 2005 | 23.43 | 23.51 | 23.41 | 23.49 | 1,626,538 | +0.30(+1.31%) |
Dec 13, 2005 | 23.18 | 23.38 | 23.16 | 23.19 | 798,282 | +0.23(+0.98%) |
Dec 12, 2005 | 22.97 | 23.03 | 22.87 | 22.96 | 987,300 | +0.29(+1.29%) |
Dec 09, 2005 | 22.60 | 22.76 | 22.55 | 22.67 | 987,300 | -0.14(-0.60%) |
Dec 08, 2005 | 22.63 | 22.93 | 22.58 | 22.80 | 1,104,749 | +0.18(+0.79%) |
Dec 07, 2005 | 22.81 | 22.85 | 22.56 | 22.63 | 1,304,166 | -0.35(-1.53%) |
Dec 06, 2005 | 22.89 | 23.13 | 22.87 | 22.98 | 533,411 | +0.14(+0.63%) |
Dec 05, 2005 | 22.93 | 23.02 | 22.80 | 22.83 | 373,755 | +0.18(+0.78%) |
Dec 02, 2005 | 22.54 | 22.68 | 22.42 | 22.66 | 629,450 | +0.04(+0.16%) |
Dec 01, 2005 | 22.34 | 22.64 | 22.25 | 22.62 | 582,348 | +0.45(+2.04%) |
Nov 30, 2005 | 22.32 | 22.37 | 22.16 | 22.17 | 408,622 | -0.10(-0.43%) |
Nov 29, 2005 | 22.44 | 22.46 | 22.26 | 22.27 | 436,761 | +0.02(+0.07%) |
Nov 28, 2005 | 22.56 | 22.56 | 22.21 | 22.25 | 650,248 | -0.36(-1.58%) |
Nov 25, 2005 | 22.70 | 22.74 | 22.55 | 22.61 | 230,003 | -0.16(-0.72%) |
Nov 23, 2005 | 22.63 | 22.85 | 22.54 | 22.77 | 418,410 | -0.17(-0.73%) |
Nov 22, 2005 | 22.61 | 22.94 | 22.56 | 22.94 | 628,838 | +0.34(+1.53%) |
Nov 21, 2005 | 22.48 | 22.59 | 22.43 | 22.59 | 1,273,581 | +0.24(+1.08%) |
Nov 18, 2005 | 22.38 | 22.38 | 22.09 | 22.35 | 573,172 | +0.27(+1.24%) |
Nov 17, 2005 | 22.12 | 22.19 | 21.99 | 22.07 | 703,467 | +0.23(+1.06%) |
Nov 16, 2005 | 21.62 | 21.87 | 21.52 | 21.84 | 422,691 | +0.15(+0.69%) |
Nov 15, 2005 | 21.70 | 21.95 | 21.58 | 21.69 | 1,197,117 | +0.14(+0.64%) |
Nov 14, 2005 | 21.62 | 21.66 | 21.34 | 21.56 | 592,135 | +0.17(+0.80%) |
Nov 11, 2005 | 21.23 | 21.42 | 21.22 | 21.38 | 512,001 | +0.13(+0.62%) |
Nov 10, 2005 | 21.64 | 21.64 | 21.15 | 21.25 | 750,568 | -0.64(-2.91%) |
Nov 09, 2005 | 21.84 | 22.02 | 21.76 | 21.89 | 1,383,689 | +0.35(+1.63%) |
Nov 08, 2005 | 21.34 | 21.67 | 21.26 | 21.54 | 1,403,875 | -0.18(-0.83%) |
Nov 07, 2005 | 21.77 | 21.77 | 21.59 | 21.72 | 636,178 | -0.17(-0.78%) |
Nov 04, 2005 | 22.17 | 22.19 | 21.72 | 21.89 | 788,494 | -0.42(-1.90%) |
Nov 03, 2005 | 22.22 | 22.36 | 22.12 | 22.31 | 898,602 | +0.19(+0.88%) |
Nov 02, 2005 | 21.74 | 22.13 | 21.70 | 22.12 | 587,853 | +0.30(+1.39%) |