Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.09 | 23.25 | 22.77 | 23.16 | 1,116,217 | +0.04(+0.15%) |
Jan 30, 2006 | 22.97 | 23.20 | 22.92 | 23.12 | 1,102,866 | +0.15(+0.66%) |
Jan 27, 2006 | 23.22 | 23.25 | 22.78 | 22.97 | 517,438 | -0.24(-1.04%) |
Jan 26, 2006 | 22.58 | 23.24 | 22.63 | 23.21 | 567,364 | +0.64(+2.84%) |
Jan 25, 2006 | 22.96 | 23.22 | 22.38 | 22.57 | 1,877,116 | -0.21(-0.94%) |
Jan 24, 2006 | 22.99 | 23.26 | 22.47 | 22.78 | 1,353,395 | -0.09(-0.39%) |
Jan 23, 2006 | 22.60 | 22.92 | 22.55 | 22.87 | 607,193 | +0.28(+1.22%) |
Jan 20, 2006 | 23.34 | 23.34 | 22.54 | 22.59 | 660,822 | -0.73(-3.13%) |
Jan 19, 2006 | 22.99 | 23.38 | 22.83 | 23.33 | 610,222 | +0.56(+2.47%) |
Jan 18, 2006 | 22.55 | 22.87 | 22.44 | 22.76 | 457,526 | +0.07(+0.31%) |
Jan 17, 2006 | 22.46 | 22.76 | 22.27 | 22.69 | 456,629 | +0.04(+0.16%) |
Jan 13, 2006 | 22.54 | 22.82 | 22.54 | 22.66 | 247,050 | +0.19(+0.83%) |
Jan 12, 2006 | 22.66 | 22.98 | 22.43 | 22.47 | 592,047 | -0.35(-1.52%) |
Jan 11, 2006 | 23.04 | 23.12 | 22.67 | 22.82 | 369,566 | -0.22(-0.97%) |
Jan 10, 2006 | 22.73 | 23.09 | 22.55 | 23.04 | 681,465 | +0.31(+1.37%) |
Jan 09, 2006 | 22.43 | 23.01 | 22.42 | 22.73 | 678,212 | +0.41(+1.84%) |
Jan 06, 2006 | 22.73 | 22.73 | 21.84 | 22.32 | 809,703 | -0.01(-0.04%) |
Jan 05, 2006 | 22.18 | 22.50 | 22.18 | 22.33 | 1,197,557 | +0.25(+1.13%) |
Jan 04, 2006 | 21.93 | 22.09 | 21.85 | 22.08 | 1,516,188 | +0.29(+1.35%) |
Jan 03, 2006 | 21.99 | 22.07 | 21.18 | 21.78 | 1,236,264 | +0.01(+0.04%) |
Dec 30, 2005 | 21.88 | 21.96 | 21.59 | 21.77 | 688,197 | -0.24(-1.09%) |
Dec 29, 2005 | 21.93 | 22.20 | 21.79 | 22.02 | 343,762 | +0.12(+0.53%) |
Dec 28, 2005 | 21.88 | 21.97 | 21.78 | 21.90 | 455,395 | -0.03(-0.12%) |
Dec 27, 2005 | 22.15 | 22.29 | 21.80 | 21.93 | 936,482 | -0.14(-0.65%) |
Dec 23, 2005 | 22.07 | 22.28 | 22.00 | 22.07 | 438,117 | +0.06(+0.28%) |
Dec 22, 2005 | 21.69 | 22.10 | 21.66 | 22.01 | 703,455 | +0.30(+1.40%) |
Dec 21, 2005 | 21.66 | 21.97 | 21.54 | 21.70 | 1,405,453 | +0.08(+0.37%) |
Dec 20, 2005 | 21.77 | 21.87 | 21.50 | 21.62 | 337,030 | -0.11(-0.49%) |
Dec 19, 2005 | 22.27 | 22.27 | 21.64 | 21.73 | 329,176 | -0.53(-2.40%) |
Dec 16, 2005 | 22.08 | 22.28 | 21.96 | 22.27 | 1,380,433 | +0.24(+1.09%) |
Dec 15, 2005 | 22.08 | 22.16 | 21.75 | 22.02 | 594,291 | -0.03(-0.12%) |
Dec 14, 2005 | 22.00 | 22.15 | 21.93 | 22.05 | 488,716 | +0.09(+0.41%) |
Dec 13, 2005 | 21.96 | 22.12 | 21.79 | 21.96 | 1,033,754 | -0.01(-0.04%) |
Dec 12, 2005 | 21.93 | 22.28 | 21.66 | 21.97 | 1,349,917 | +0.04(+0.16%) |
Dec 09, 2005 | 21.43 | 22.00 | 21.26 | 21.94 | 1,861,970 | +0.61(+2.88%) |
Dec 08, 2005 | 21.20 | 21.58 | 21.04 | 21.32 | 1,365,960 | +0.23(+1.10%) |
Dec 07, 2005 | 21.26 | 21.32 | 20.89 | 21.09 | 1,663,835 | -0.04(-0.17%) |
Dec 06, 2005 | 20.87 | 21.48 | 20.86 | 21.12 | 7,970,704 | -0.87(-3.97%) |
Dec 05, 2005 | 22.24 | 22.32 | 21.77 | 22.00 | 590,700 | -0.29(-1.28%) |
Dec 02, 2005 | 22.82 | 22.82 | 22.19 | 22.28 | 562,652 | -0.50(-2.19%) |
Dec 01, 2005 | 22.37 | 22.92 | 22.28 | 22.78 | 601,808 | +0.53(+2.36%) |
Nov 30, 2005 | 22.27 | 22.34 | 22.12 | 22.26 | 511,267 | +0.03(+0.12%) |
Nov 29, 2005 | 22.18 | 22.51 | 22.11 | 22.23 | 395,371 | +0.06(+0.28%) |
Nov 28, 2005 | 22.60 | 22.60 | 22.17 | 22.17 | 515,082 | -0.32(-1.43%) |
Nov 25, 2005 | 22.51 | 22.68 | 22.30 | 22.49 | 120,384 | -0.02(-0.08%) |
Nov 23, 2005 | 22.32 | 22.67 | 22.26 | 22.51 | 683,597 | +0.19(+0.84%) |
Nov 22, 2005 | 22.06 | 22.43 | 21.74 | 22.32 | 372,595 | +0.25(+1.13%) |
Nov 21, 2005 | 21.93 | 22.12 | 21.63 | 22.07 | 318,406 | +0.12(+0.53%) |
Nov 18, 2005 | 21.75 | 21.95 | 21.53 | 21.95 | 475,702 | +0.49(+2.28%) |
Nov 17, 2005 | 20.96 | 21.47 | 20.96 | 21.46 | 274,987 | +0.67(+3.21%) |
Nov 16, 2005 | 21.01 | 21.18 | 20.66 | 20.79 | 178,500 | -0.23(-1.10%) |
Nov 15, 2005 | 21.28 | 21.49 | 20.88 | 21.03 | 249,743 | -0.26(-1.21%) |
Nov 14, 2005 | 21.27 | 21.41 | 20.94 | 21.28 | 234,821 | +0.02(+0.08%) |
Nov 11, 2005 | 21.16 | 21.42 | 21.09 | 21.27 | 420,502 | +0.07(+0.34%) |
Nov 10, 2005 | 21.09 | 21.31 | 20.62 | 21.20 | 367,322 | +0.11(+0.51%) |
Nov 09, 2005 | 21.08 | 21.60 | 20.96 | 21.09 | 261,299 | +0.01(+0.04%) |
Nov 08, 2005 | 21.31 | 21.31 | 20.71 | 21.08 | 242,002 | -0.23(-1.09%) |
Nov 07, 2005 | 21.28 | 21.55 | 21.20 | 21.31 | 272,070 | +0.04(+0.17%) |
Nov 04, 2005 | 21.47 | 21.53 | 21.03 | 21.28 | 622,676 | -0.19(-0.87%) |
Nov 03, 2005 | 20.86 | 21.50 | 20.83 | 21.46 | 805,888 | +0.65(+3.13%) |
Nov 02, 2005 | 19.73 | 20.81 | 19.73 | 20.81 | 483,443 | +1.08(+5.47%) |