Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.70 | 21.73 | 21.51 | 21.59 | 2,409,692 | -0.14(-0.63%) |
Jan 30, 2006 | 21.59 | 21.84 | 21.53 | 21.73 | 432,243 | +0.49(+2.33%) |
Jan 27, 2006 | 21.17 | 21.32 | 21.06 | 21.23 | 1,619,791 | +0.31(+1.48%) |
Jan 26, 2006 | 20.92 | 20.97 | 20.56 | 20.92 | 690,601 | +0.03(+0.13%) |
Jan 25, 2006 | 21.40 | 21.45 | 20.69 | 20.90 | 2,626,713 | -0.42(-1.97%) |
Jan 24, 2006 | 21.23 | 21.51 | 21.23 | 21.32 | 540,978 | -0.13(-0.61%) |
Jan 23, 2006 | 21.21 | 21.55 | 21.03 | 21.45 | 1,338,518 | +0.27(+1.28%) |
Jan 20, 2006 | 21.40 | 21.61 | 21.07 | 21.18 | 1,578,454 | -0.01(-0.03%) |
Jan 19, 2006 | 20.73 | 21.19 | 20.67 | 21.18 | 666,338 | +0.44(+2.12%) |
Jan 18, 2006 | 21.04 | 21.04 | 20.48 | 20.74 | 1,968,911 | -0.31(-1.47%) |
Jan 17, 2006 | 20.85 | 21.05 | 20.84 | 21.05 | 535,587 | +0.49(+2.36%) |
Jan 13, 2006 | 20.33 | 20.62 | 20.32 | 20.57 | 787,654 | +0.27(+1.32%) |
Jan 12, 2006 | 20.53 | 20.75 | 20.28 | 20.30 | 429,997 | -0.14(-0.69%) |
Jan 11, 2006 | 20.36 | 20.54 | 20.08 | 20.44 | 766,087 | +0.08(+0.38%) |
Jan 10, 2006 | 20.12 | 20.47 | 20.12 | 20.36 | 221,963 | +0.19(+0.93%) |
Jan 09, 2006 | 20.26 | 20.28 | 20.02 | 20.18 | 329,799 | +0.01(+0.06%) |
Jan 06, 2006 | 19.98 | 20.24 | 19.94 | 20.16 | 737,330 | +0.45(+2.30%) |
Jan 05, 2006 | 19.85 | 19.91 | 19.55 | 19.71 | 739,128 | -0.26(-1.31%) |
Jan 04, 2006 | 19.81 | 19.99 | 19.67 | 19.97 | 490,205 | +0.09(+0.44%) |
Jan 03, 2006 | 19.28 | 19.89 | 19.28 | 19.89 | 3,488,505 | +0.80(+4.19%) |
Dec 30, 2005 | 18.87 | 19.17 | 18.82 | 19.09 | 2,192,672 | +0.09(+0.47%) |
Dec 29, 2005 | 19.10 | 19.28 | 18.96 | 19.00 | 447,071 | -0.09(-0.49%) |
Dec 28, 2005 | 18.86 | 19.20 | 18.86 | 19.09 | 293,854 | +0.23(+1.22%) |
Dec 27, 2005 | 19.23 | 19.25 | 18.73 | 18.86 | 603,434 | -0.51(-2.61%) |
Dec 23, 2005 | 19.36 | 19.44 | 19.08 | 19.37 | 1,026,242 | -0.02(-0.13%) |
Dec 22, 2005 | 19.49 | 19.57 | 19.35 | 19.39 | 1,267,975 | -0.10(-0.50%) |
Dec 21, 2005 | 19.53 | 19.67 | 19.41 | 19.49 | 249,371 | +0.03(+0.15%) |
Dec 20, 2005 | 19.28 | 19.51 | 19.28 | 19.46 | 4,889,029 | +0.21(+1.10%) |
Dec 19, 2005 | 19.43 | 19.56 | 19.24 | 19.25 | 338,336 | -0.14(-0.73%) |
Dec 16, 2005 | 19.79 | 19.79 | 19.39 | 19.39 | 384,166 | -0.47(-2.38%) |
Dec 15, 2005 | 20.01 | 20.01 | 19.73 | 19.86 | 302,840 | -0.15(-0.75%) |
Dec 14, 2005 | 19.81 | 20.01 | 19.76 | 20.01 | 173,436 | +0.22(+1.09%) |
Dec 13, 2005 | 19.92 | 20.09 | 19.77 | 19.80 | 284,418 | -0.02(-0.12%) |
Dec 12, 2005 | 19.85 | 19.86 | 19.67 | 19.82 | 1,264,380 | +0.25(+1.30%) |
Dec 09, 2005 | 19.72 | 19.83 | 19.51 | 19.57 | 256,111 | -0.26(-1.32%) |
Dec 08, 2005 | 19.60 | 19.83 | 19.40 | 19.83 | 380,123 | +0.32(+1.63%) |
Dec 07, 2005 | 19.76 | 19.82 | 19.41 | 19.51 | 463,696 | -0.08(-0.43%) |
Dec 06, 2005 | 19.51 | 19.77 | 19.41 | 19.60 | 574,228 | +0.12(+0.63%) |
Dec 05, 2005 | 19.55 | 19.67 | 19.40 | 19.47 | 987,601 | +0.12(+0.60%) |
Dec 02, 2005 | 19.32 | 19.45 | 19.17 | 19.36 | 569,285 | +0.04(+0.18%) |
Dec 01, 2005 | 18.97 | 19.33 | 18.91 | 19.32 | 1,590,136 | +0.55(+2.95%) |
Nov 30, 2005 | 18.84 | 18.96 | 18.71 | 18.77 | 567,039 | +0.06(+0.31%) |
Nov 29, 2005 | 18.76 | 18.92 | 18.65 | 18.71 | 452,912 | +0.03(+0.17%) |
Nov 28, 2005 | 19.01 | 19.05 | 18.67 | 18.68 | 443,027 | -0.63(-3.27%) |
Nov 25, 2005 | 19.31 | 19.36 | 19.23 | 19.31 | 90,312 | +0.08(+0.41%) |
Nov 23, 2005 | 19.17 | 19.41 | 19.05 | 19.23 | 498,293 | -0.06(-0.31%) |
Nov 22, 2005 | 19.20 | 19.34 | 19.07 | 19.29 | 498,293 | +0.28(+1.45%) |
Nov 21, 2005 | 18.81 | 19.03 | 18.70 | 19.02 | 465,044 | +0.41(+2.19%) |
Nov 18, 2005 | 18.55 | 18.65 | 18.39 | 18.61 | 477,175 | +0.06(+0.30%) |
Nov 17, 2005 | 18.78 | 18.78 | 18.44 | 18.55 | 563,894 | -0.01(-0.04%) |
Nov 16, 2005 | 18.23 | 18.56 | 18.11 | 18.56 | 829,441 | +0.44(+2.43%) |
Nov 15, 2005 | 18.07 | 18.54 | 18.07 | 18.12 | 1,801,316 | +0.04(+0.22%) |
Nov 14, 2005 | 18.19 | 18.26 | 17.96 | 18.08 | 481,668 | +0.07(+0.38%) |
Nov 11, 2005 | 17.92 | 18.06 | 17.86 | 18.01 | 376,977 | +0.13(+0.73%) |
Nov 10, 2005 | 18.22 | 18.22 | 17.72 | 17.88 | 2,052,934 | -0.51(-2.75%) |
Nov 09, 2005 | 18.53 | 18.81 | 18.24 | 18.39 | 464,145 | -0.18(-0.97%) |
Nov 08, 2005 | 18.34 | 18.69 | 18.31 | 18.57 | 521,208 | +0.15(+0.83%) |
Nov 07, 2005 | 18.58 | 18.58 | 18.32 | 18.41 | 975,469 | -0.29(-1.57%) |
Nov 04, 2005 | 19.12 | 19.12 | 18.69 | 18.71 | 680,267 | -0.51(-2.67%) |
Nov 03, 2005 | 19.12 | 19.33 | 19.00 | 19.22 | 753,955 | +0.31(+1.66%) |
Nov 02, 2005 | 18.61 | 18.92 | 18.55 | 18.91 | 315,421 | +0.34(+1.86%) |