Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 21.40 | 21.75 | 21.40 | 21.48 | 198,762 | +0.04(+0.17%) |
Jan 30, 2006 | 21.25 | 21.49 | 21.22 | 21.44 | 121,203 | +0.26(+1.22%) |
Jan 27, 2006 | 21.17 | 21.26 | 21.07 | 21.18 | 79,783 | +0.06(+0.27%) |
Jan 26, 2006 | 21.03 | 21.13 | 20.99 | 21.12 | 88,678 | +0.12(+0.57%) |
Jan 25, 2006 | 21.01 | 21.07 | 20.91 | 21.00 | 122,037 | +0.04(+0.17%) |
Jan 24, 2006 | 21.16 | 21.16 | 20.94 | 20.97 | 191,812 | -0.54(-2.53%) |
Jan 23, 2006 | 21.11 | 21.67 | 21.10 | 21.51 | 474,806 | +0.44(+2.10%) |
Jan 20, 2006 | 21.17 | 21.22 | 20.90 | 21.07 | 150,948 | +0.04(+0.17%) |
Jan 19, 2006 | 21.15 | 21.25 | 20.96 | 21.03 | 95,350 | -0.20(-0.93%) |
Jan 18, 2006 | 21.21 | 21.31 | 21.10 | 21.23 | 71,721 | -0.33(-1.55%) |
Jan 17, 2006 | 21.59 | 21.65 | 21.45 | 21.57 | 106,192 | -0.04(-0.17%) |
Jan 13, 2006 | 21.32 | 21.61 | 21.29 | 21.60 | 171,519 | +0.31(+1.44%) |
Jan 12, 2006 | 20.99 | 21.37 | 20.98 | 21.30 | 173,743 | +0.24(+1.14%) |
Jan 11, 2006 | 20.58 | 21.19 | 20.53 | 21.05 | 152,060 | +0.60(+2.95%) |
Jan 10, 2006 | 20.30 | 20.46 | 20.29 | 20.45 | 81,729 | +0.06(+0.32%) |
Jan 09, 2006 | 20.29 | 20.53 | 20.26 | 20.39 | 126,207 | -0.18(-0.86%) |
Jan 06, 2006 | 20.61 | 20.66 | 20.50 | 20.56 | 73,667 | -0.12(-0.59%) |
Jan 05, 2006 | 20.85 | 20.90 | 20.62 | 20.68 | 134,825 | -0.31(-1.47%) |
Jan 04, 2006 | 20.68 | 21.05 | 20.59 | 20.99 | 242,685 | +0.40(+1.94%) |
Jan 03, 2006 | 20.04 | 20.69 | 20.04 | 20.59 | 204,600 | +0.47(+2.34%) |
Dec 30, 2005 | 20.10 | 20.14 | 20.05 | 20.12 | 73,945 | +0.03(+0.12%) |
Dec 29, 2005 | 20.00 | 20.14 | 19.97 | 20.10 | 54,486 | +0.00(+0.00%) |
Dec 28, 2005 | 19.89 | 20.13 | 19.86 | 20.10 | 42,254 | +0.26(+1.31%) |
Dec 27, 2005 | 19.92 | 19.93 | 19.82 | 19.84 | 12,787 | -0.08(-0.42%) |
Dec 23, 2005 | 19.85 | 19.97 | 19.84 | 19.92 | 25,297 | +0.03(+0.13%) |
Dec 22, 2005 | 19.98 | 20.00 | 19.75 | 19.90 | 256,584 | -0.08(-0.41%) |
Dec 21, 2005 | 19.70 | 20.00 | 19.68 | 19.98 | 73,389 | +0.33(+1.67%) |
Dec 20, 2005 | 19.62 | 19.65 | 19.55 | 19.65 | 75,613 | +0.03(+0.17%) |
Dec 19, 2005 | 19.71 | 19.86 | 19.61 | 19.62 | 55,597 | -0.15(-0.75%) |
Dec 16, 2005 | 19.54 | 19.83 | 19.50 | 19.77 | 123,705 | +0.38(+1.99%) |
Dec 15, 2005 | 19.53 | 19.54 | 19.34 | 19.38 | 109,527 | -0.23(-1.16%) |
Dec 14, 2005 | 19.62 | 19.70 | 19.57 | 19.61 | 88,956 | +0.02(+0.11%) |
Dec 13, 2005 | 19.66 | 19.72 | 19.56 | 19.59 | 88,678 | -0.08(-0.42%) |
Dec 12, 2005 | 19.67 | 19.72 | 19.57 | 19.67 | 87,010 | +0.06(+0.33%) |
Dec 09, 2005 | 19.61 | 19.82 | 19.60 | 19.61 | 118,145 | -0.01(-0.04%) |
Dec 08, 2005 | 19.53 | 19.73 | 19.48 | 19.61 | 106,470 | +0.13(+0.68%) |
Dec 07, 2005 | 19.49 | 19.56 | 19.43 | 19.48 | 96,462 | -0.09(-0.48%) |
Dec 06, 2005 | 19.43 | 19.64 | 19.43 | 19.57 | 78,671 | +0.13(+0.67%) |
Dec 05, 2005 | 19.46 | 19.51 | 19.41 | 19.44 | 75,891 | -0.01(-0.06%) |
Dec 02, 2005 | 19.45 | 19.50 | 19.36 | 19.45 | 58,933 | -0.02(-0.11%) |
Dec 01, 2005 | 19.35 | 19.51 | 19.10 | 19.48 | 137,604 | +0.16(+0.82%) |
Nov 30, 2005 | 19.50 | 19.61 | 19.23 | 19.32 | 245,465 | -0.20(-1.01%) |
Nov 29, 2005 | 19.07 | 19.54 | 19.01 | 19.52 | 409,756 | +0.68(+3.63%) |
Nov 28, 2005 | 18.81 | 19.04 | 18.74 | 18.83 | 152,338 | -0.07(-0.36%) |
Nov 25, 2005 | 18.82 | 18.95 | 18.82 | 18.90 | 63,103 | +0.49(+2.68%) |
Nov 23, 2005 | 18.32 | 18.44 | 18.32 | 18.41 | 86,732 | +0.17(+0.91%) |
Nov 22, 2005 | 18.10 | 18.27 | 18.10 | 18.24 | 99,520 | +0.20(+1.10%) |
Nov 21, 2005 | 17.90 | 18.06 | 17.90 | 18.04 | 170,407 | +0.33(+1.87%) |
Nov 18, 2005 | 17.73 | 17.76 | 17.67 | 17.71 | 68,107 | +0.02(+0.12%) |
Nov 17, 2005 | 17.57 | 17.71 | 17.57 | 17.69 | 48,648 | +0.15(+0.86%) |
Nov 16, 2005 | 17.43 | 17.58 | 17.43 | 17.54 | 39,196 | +0.06(+0.33%) |
Nov 15, 2005 | 17.48 | 17.58 | 17.46 | 17.48 | 31,134 | -0.05(-0.31%) |
Nov 14, 2005 | 17.59 | 17.63 | 17.51 | 17.54 | 80,061 | -0.07(-0.41%) |
Nov 11, 2005 | 17.50 | 17.64 | 17.50 | 17.61 | 56,153 | +0.10(+0.60%) |
Nov 10, 2005 | 17.50 | 17.61 | 17.41 | 17.50 | 90,624 | +0.05(+0.27%) |
Nov 09, 2005 | 17.25 | 17.46 | 17.25 | 17.46 | 209,882 | +0.16(+0.94%) |
Nov 08, 2005 | 17.27 | 17.40 | 17.23 | 17.30 | 55,597 | -0.07(-0.41%) |
Nov 07, 2005 | 17.30 | 17.46 | 17.30 | 17.37 | 53,096 | -0.07(-0.39%) |
Nov 04, 2005 | 17.44 | 17.57 | 17.36 | 17.44 | 66,161 | -0.01(-0.04%) |
Nov 03, 2005 | 17.53 | 17.53 | 17.39 | 17.44 | 37,528 | -0.17(-0.96%) |
Nov 02, 2005 | 17.73 | 17.73 | 17.50 | 17.61 | 73,667 | -0.12(-0.69%) |