Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.36 | 23.69 | 23.33 | 23.59 | 4,567,775 | +0.43(+1.86%) |
Jan 30, 2006 | 23.18 | 23.21 | 23.10 | 23.16 | 2,506,475 | -0.36(-1.55%) |
Jan 27, 2006 | 23.43 | 23.62 | 23.34 | 23.52 | 2,986,360 | +0.09(+0.37%) |
Jan 26, 2006 | 23.50 | 23.60 | 23.39 | 23.44 | 2,782,784 | +0.36(+1.58%) |
Jan 25, 2006 | 23.24 | 23.24 | 22.90 | 23.07 | 4,087,501 | +0.37(+1.65%) |
Jan 24, 2006 | 23.42 | 23.45 | 22.67 | 22.70 | 6,292,708 | -0.84(-3.55%) |
Jan 23, 2006 | 23.65 | 23.69 | 23.53 | 23.53 | 1,625,289 | -0.02(-0.09%) |
Jan 20, 2006 | 23.96 | 23.96 | 23.50 | 23.55 | 2,896,467 | -0.15(-0.65%) |
Jan 19, 2006 | 23.53 | 23.77 | 23.47 | 23.71 | 1,756,521 | +0.15(+0.63%) |
Jan 18, 2006 | 23.70 | 23.76 | 23.43 | 23.56 | 2,874,042 | -0.07(-0.30%) |
Jan 17, 2006 | 23.77 | 23.82 | 23.52 | 23.63 | 2,283,400 | -0.38(-1.58%) |
Jan 13, 2006 | 23.99 | 24.14 | 23.98 | 24.01 | 1,711,087 | -0.07(-0.30%) |
Jan 12, 2006 | 24.11 | 24.26 | 24.05 | 24.08 | 2,333,904 | -0.31(-1.28%) |
Jan 11, 2006 | 24.39 | 24.51 | 24.25 | 24.40 | 2,103,224 | +0.04(+0.17%) |
Jan 10, 2006 | 24.20 | 24.37 | 24.16 | 24.35 | 2,384,993 | -0.25(-1.00%) |
Jan 09, 2006 | 24.46 | 24.62 | 24.34 | 24.60 | 3,705,699 | +0.10(+0.40%) |
Jan 06, 2006 | 24.48 | 24.53 | 24.26 | 24.50 | 3,345,932 | +0.35(+1.47%) |
Jan 05, 2006 | 24.26 | 24.40 | 24.13 | 24.15 | 3,334,232 | +0.14(+0.60%) |
Jan 04, 2006 | 23.85 | 24.06 | 23.82 | 24.01 | 4,114,605 | +0.61(+2.59%) |
Jan 03, 2006 | 23.28 | 23.41 | 23.02 | 23.40 | 3,699,264 | +0.89(+3.94%) |
Dec 30, 2005 | 22.48 | 22.54 | 22.38 | 22.51 | 1,128,635 | -0.25(-1.10%) |
Dec 29, 2005 | 22.77 | 22.87 | 22.70 | 22.76 | 1,484,502 | -0.01(-0.02%) |
Dec 28, 2005 | 22.87 | 22.92 | 22.77 | 22.77 | 1,598,965 | -0.07(-0.29%) |
Dec 27, 2005 | 23.17 | 23.19 | 22.83 | 22.84 | 2,161,918 | -0.35(-1.53%) |
Dec 23, 2005 | 23.10 | 23.25 | 23.01 | 23.19 | 1,670,138 | +0.06(+0.27%) |
Dec 22, 2005 | 22.88 | 23.19 | 22.88 | 23.13 | 2,397,667 | +0.26(+1.12%) |
Dec 21, 2005 | 22.76 | 22.92 | 22.70 | 22.87 | 1,919,928 | +0.06(+0.27%) |
Dec 20, 2005 | 22.82 | 22.87 | 22.70 | 22.81 | 2,115,314 | +0.14(+0.63%) |
Dec 19, 2005 | 22.92 | 22.97 | 22.63 | 22.67 | 6,373,826 | +0.70(+3.20%) |
Dec 16, 2005 | 21.87 | 22.13 | 21.84 | 21.96 | 2,062,470 | +0.26(+1.18%) |
Dec 15, 2005 | 21.76 | 21.77 | 21.51 | 21.71 | 2,225,876 | -0.12(-0.56%) |
Dec 14, 2005 | 22.04 | 22.05 | 21.81 | 21.83 | 2,280,280 | -0.25(-1.12%) |
Dec 13, 2005 | 21.83 | 22.15 | 21.82 | 22.08 | 2,310,699 | +0.37(+1.73%) |
Dec 12, 2005 | 21.58 | 21.71 | 21.50 | 21.70 | 1,583,170 | +0.26(+1.20%) |
Dec 09, 2005 | 21.45 | 21.52 | 21.37 | 21.45 | 1,235,298 | -0.07(-0.33%) |
Dec 08, 2005 | 21.29 | 21.66 | 21.22 | 21.52 | 1,801,175 | +0.28(+1.33%) |
Dec 07, 2005 | 21.31 | 21.33 | 21.14 | 21.24 | 1,193,959 | +0.06(+0.27%) |
Dec 06, 2005 | 21.15 | 21.26 | 21.08 | 21.18 | 1,172,314 | -0.15(-0.70%) |
Dec 05, 2005 | 21.34 | 21.40 | 21.19 | 21.33 | 2,403,322 | +0.07(+0.31%) |
Dec 02, 2005 | 21.13 | 21.30 | 21.06 | 21.26 | 1,960,877 | +0.31(+1.49%) |
Dec 01, 2005 | 20.84 | 20.95 | 20.72 | 20.95 | 1,939,427 | +0.33(+1.59%) |
Nov 30, 2005 | 20.83 | 20.88 | 20.62 | 20.62 | 3,053,438 | -0.18(-0.89%) |
Nov 29, 2005 | 20.93 | 20.94 | 20.77 | 20.81 | 1,366,140 | -0.06(-0.27%) |
Nov 28, 2005 | 20.87 | 20.97 | 20.68 | 20.86 | 2,370,758 | +0.05(+0.25%) |
Nov 25, 2005 | 20.93 | 20.95 | 20.80 | 20.81 | 565,097 | -0.41(-1.93%) |
Nov 23, 2005 | 21.00 | 21.23 | 20.98 | 21.22 | 1,204,098 | +0.22(+1.05%) |
Nov 22, 2005 | 20.92 | 21.01 | 20.82 | 21.00 | 2,128,378 | -0.06(-0.29%) |
Nov 21, 2005 | 21.11 | 21.17 | 20.96 | 21.06 | 1,418,009 | +0.02(+0.07%) |
Nov 18, 2005 | 20.96 | 21.05 | 20.79 | 21.05 | 2,120,578 | +0.43(+2.09%) |
Nov 17, 2005 | 20.44 | 20.64 | 20.40 | 20.62 | 1,782,066 | +0.12(+0.60%) |
Nov 16, 2005 | 20.37 | 20.53 | 20.31 | 20.49 | 1,206,243 | -0.02(-0.10%) |
Nov 15, 2005 | 20.66 | 20.67 | 20.47 | 20.51 | 1,027,432 | -0.14(-0.70%) |
Nov 14, 2005 | 20.83 | 20.88 | 20.55 | 20.66 | 1,214,628 | -0.26(-1.25%) |
Nov 11, 2005 | 20.67 | 20.93 | 20.67 | 20.92 | 2,343,654 | +0.46(+2.23%) |
Nov 10, 2005 | 20.49 | 20.53 | 20.39 | 20.46 | 1,465,978 | -0.01(-0.05%) |
Nov 09, 2005 | 20.45 | 20.52 | 20.33 | 20.47 | 1,472,217 | -0.39(-1.87%) |
Nov 08, 2005 | 20.96 | 20.96 | 20.77 | 20.86 | 2,799,359 | +0.23(+1.12%) |
Nov 07, 2005 | 20.63 | 20.70 | 20.48 | 20.63 | 1,315,831 | +0.15(+0.73%) |
Nov 04, 2005 | 20.37 | 20.49 | 20.18 | 20.48 | 2,303,874 | +0.01(+0.05%) |
Nov 03, 2005 | 20.50 | 20.56 | 20.37 | 20.47 | 2,217,296 | +0.07(+0.35%) |
Nov 02, 2005 | 20.18 | 20.44 | 20.18 | 20.40 | 3,090,682 | +0.07(+0.35%) |