Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.57 | 21.61 | 21.26 | 21.46 | 478,697 | -0.14(-0.67%) |
Jan 30, 2006 | 21.45 | 21.82 | 21.37 | 21.60 | 787,573 | +0.04(+0.17%) |
Jan 27, 2006 | 21.82 | 21.77 | 21.34 | 21.56 | 1,857,367 | -0.24(-1.11%) |
Jan 26, 2006 | 22.96 | 22.96 | 21.48 | 21.81 | 1,963,658 | -1.48(-6.34%) |
Jan 25, 2006 | 23.41 | 23.63 | 23.18 | 23.28 | 421,164 | -0.06(-0.27%) |
Jan 24, 2006 | 22.54 | 23.58 | 22.51 | 23.35 | 550,668 | +0.75(+3.31%) |
Jan 23, 2006 | 22.67 | 23.04 | 22.29 | 22.60 | 441,600 | +0.07(+0.32%) |
Jan 20, 2006 | 22.64 | 22.71 | 22.47 | 22.53 | 392,620 | -0.02(-0.08%) |
Jan 19, 2006 | 22.82 | 22.87 | 22.51 | 22.55 | 1,130,769 | +0.04(+0.16%) |
Jan 18, 2006 | 22.33 | 22.55 | 22.06 | 22.51 | 535,896 | +0.10(+0.44%) |
Jan 17, 2006 | 22.89 | 22.94 | 22.14 | 22.41 | 491,692 | -0.35(-1.54%) |
Jan 13, 2006 | 22.68 | 22.94 | 22.22 | 22.76 | 305,100 | -0.22(-0.94%) |
Jan 12, 2006 | 23.55 | 23.55 | 22.96 | 22.98 | 434,270 | -0.54(-2.30%) |
Jan 11, 2006 | 24.17 | 24.21 | 23.28 | 23.52 | 605,979 | -0.19(-0.80%) |
Jan 10, 2006 | 23.23 | 23.99 | 23.00 | 23.71 | 906,414 | +0.39(+1.66%) |
Jan 09, 2006 | 23.09 | 23.41 | 23.07 | 23.32 | 556,888 | +0.33(+1.45%) |
Jan 06, 2006 | 22.82 | 23.41 | 22.24 | 22.99 | 528,455 | +0.17(+0.75%) |
Jan 05, 2006 | 22.37 | 22.82 | 22.21 | 22.82 | 736,149 | +0.65(+2.92%) |
Jan 04, 2006 | 21.95 | 22.42 | 21.92 | 22.17 | 978,719 | +0.29(+1.32%) |
Jan 03, 2006 | 21.86 | 22.51 | 21.73 | 21.88 | 987,937 | +0.32(+1.46%) |
Dec 30, 2005 | 21.56 | 21.71 | 21.26 | 21.56 | 315,096 | +0.11(+0.50%) |
Dec 29, 2005 | 21.75 | 21.83 | 21.36 | 21.46 | 333,755 | -0.28(-1.28%) |
Dec 28, 2005 | 22.05 | 22.18 | 21.34 | 21.73 | 352,414 | -0.33(-1.51%) |
Dec 27, 2005 | 21.61 | 22.91 | 21.60 | 22.07 | 775,467 | +0.87(+4.12%) |
Dec 23, 2005 | 21.16 | 21.25 | 21.05 | 21.19 | 364,742 | +0.05(+0.26%) |
Dec 22, 2005 | 21.34 | 21.56 | 20.60 | 21.14 | 766,026 | +0.66(+3.21%) |
Dec 21, 2005 | 20.00 | 20.89 | 20.00 | 20.48 | 553,222 | +0.49(+2.43%) |
Dec 20, 2005 | 20.08 | 20.89 | 20.00 | 20.00 | 504,797 | -0.04(-0.18%) |
Dec 19, 2005 | 19.58 | 20.07 | 19.47 | 20.03 | 649,406 | +0.45(+2.30%) |
Dec 16, 2005 | 19.56 | 19.63 | 19.20 | 19.58 | 501,465 | +0.03(+0.14%) |
Dec 15, 2005 | 20.18 | 20.39 | 19.49 | 19.56 | 410,613 | -0.62(-3.08%) |
Dec 14, 2005 | 19.91 | 20.39 | 19.90 | 20.18 | 345,750 | +0.30(+1.49%) |
Dec 13, 2005 | 19.47 | 19.98 | 19.47 | 19.88 | 558,887 | +0.54(+2.79%) |
Dec 12, 2005 | 19.13 | 19.47 | 19.06 | 19.34 | 270,447 | +0.22(+1.13%) |
Dec 09, 2005 | 18.44 | 19.12 | 18.39 | 19.12 | 365,964 | +0.67(+3.61%) |
Dec 08, 2005 | 18.73 | 19.02 | 18.38 | 18.46 | 269,669 | -0.19(-1.01%) |
Dec 07, 2005 | 18.74 | 18.96 | 18.56 | 18.65 | 236,460 | -0.09(-0.48%) |
Dec 06, 2005 | 18.67 | 19.36 | 18.66 | 18.74 | 460,815 | +0.06(+0.34%) |
Dec 05, 2005 | 18.56 | 18.76 | 18.43 | 18.67 | 280,443 | +0.20(+1.07%) |
Dec 02, 2005 | 18.67 | 18.77 | 18.37 | 18.48 | 324,981 | -0.18(-0.97%) |
Dec 01, 2005 | 18.89 | 18.89 | 18.65 | 18.66 | 281,553 | -0.20(-1.05%) |
Nov 30, 2005 | 18.32 | 18.95 | 18.23 | 18.85 | 468,479 | +0.59(+3.25%) |
Nov 29, 2005 | 18.21 | 18.55 | 18.14 | 18.26 | 435,492 | +0.28(+1.55%) |
Nov 28, 2005 | 18.03 | 18.19 | 17.89 | 17.98 | 530,565 | -0.04(-0.20%) |
Nov 25, 2005 | 18.03 | 18.10 | 17.96 | 18.02 | 254,342 | +0.00(+0.00%) |
Nov 23, 2005 | 17.83 | 18.19 | 17.83 | 18.02 | 407,170 | +0.19(+1.06%) |
Nov 22, 2005 | 17.57 | 18.13 | 17.12 | 17.83 | 760,473 | +0.26(+1.49%) |
Nov 21, 2005 | 16.77 | 17.66 | 16.76 | 17.57 | 525,900 | +1.07(+6.50%) |
Nov 18, 2005 | 16.28 | 16.61 | 16.09 | 16.49 | 417,166 | +0.39(+2.40%) |
Nov 17, 2005 | 14.86 | 16.21 | 14.86 | 16.11 | 457,150 | +1.02(+6.74%) |
Nov 16, 2005 | 15.13 | 15.17 | 14.86 | 15.09 | 270,336 | -0.09(-0.59%) |
Nov 15, 2005 | 14.53 | 15.31 | 14.50 | 15.18 | 461,259 | +0.68(+4.66%) |
Nov 14, 2005 | 14.22 | 14.57 | 14.05 | 14.50 | 287,995 | +0.50(+3.60%) |
Nov 11, 2005 | 14.23 | 14.27 | 13.96 | 14.00 | 114,509 | -0.27(-1.89%) |
Nov 10, 2005 | 14.05 | 14.27 | 13.57 | 14.27 | 243,680 | +0.17(+1.21%) |
Nov 09, 2005 | 14.36 | 14.47 | 14.09 | 14.10 | 233,351 | -0.24(-1.69%) |
Nov 08, 2005 | 14.18 | 14.41 | 14.05 | 14.34 | 229,685 | +0.16(+1.14%) |
Nov 07, 2005 | 14.50 | 14.59 | 14.08 | 14.18 | 352,858 | -0.13(-0.94%) |
Nov 04, 2005 | 14.32 | 14.52 | 14.23 | 14.32 | 125,838 | +0.09(+0.63%) |
Nov 03, 2005 | 14.43 | 15.12 | 14.19 | 14.23 | 286,218 | -0.19(-1.31%) |
Nov 02, 2005 | 13.69 | 14.41 | 13.69 | 14.41 | 252,676 | +0.75(+5.47%) |