Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.91 | 23.38 | 22.79 | 23.31 | 2,679,072 | +0.37(+1.61%) |
Jan 30, 2006 | 22.60 | 23.19 | 22.58 | 22.94 | 2,620,247 | +0.41(+1.82%) |
Jan 27, 2006 | 21.88 | 22.60 | 22.08 | 22.53 | 3,713,725 | +0.65(+2.98%) |
Jan 26, 2006 | 21.49 | 21.97 | 20.68 | 21.88 | 4,172,898 | +0.75(+3.55%) |
Jan 25, 2006 | 21.75 | 21.75 | 20.75 | 21.13 | 2,388,307 | -0.52(-2.39%) |
Jan 24, 2006 | 21.60 | 21.89 | 21.48 | 21.65 | 1,626,603 | -0.13(-0.60%) |
Jan 23, 2006 | 21.42 | 22.00 | 21.23 | 21.78 | 1,655,848 | +0.34(+1.58%) |
Jan 20, 2006 | 21.43 | 21.82 | 21.05 | 21.44 | 1,809,466 | +0.12(+0.57%) |
Jan 19, 2006 | 20.62 | 21.36 | 20.52 | 21.32 | 2,842,438 | +0.48(+2.30%) |
Jan 18, 2006 | 21.34 | 21.39 | 20.74 | 20.84 | 2,375,533 | -0.66(-3.09%) |
Jan 17, 2006 | 21.21 | 21.59 | 21.14 | 21.50 | 2,226,285 | +0.62(+2.99%) |
Jan 13, 2006 | 20.41 | 21.02 | 20.41 | 20.88 | 1,384,915 | +0.33(+1.62%) |
Jan 12, 2006 | 20.57 | 20.95 | 20.49 | 20.54 | 2,374,525 | +0.05(+0.23%) |
Jan 11, 2006 | 20.60 | 20.75 | 20.31 | 20.50 | 1,929,469 | -0.12(-0.58%) |
Jan 10, 2006 | 19.93 | 20.62 | 19.93 | 20.62 | 2,188,637 | +0.68(+3.43%) |
Jan 09, 2006 | 19.71 | 19.93 | 19.39 | 19.93 | 2,108,298 | +0.18(+0.90%) |
Jan 06, 2006 | 19.41 | 19.81 | 19.38 | 19.75 | 1,316,342 | +0.54(+2.79%) |
Jan 05, 2006 | 19.66 | 19.80 | 18.89 | 19.22 | 2,136,198 | -0.52(-2.64%) |
Jan 04, 2006 | 19.29 | 19.85 | 19.16 | 19.74 | 2,879,750 | +0.30(+1.53%) |
Jan 03, 2006 | 18.61 | 19.50 | 18.60 | 19.44 | 2,494,865 | +1.02(+5.56%) |
Dec 30, 2005 | 18.06 | 18.65 | 18.00 | 18.42 | 898,178 | +0.17(+0.95%) |
Dec 29, 2005 | 18.44 | 18.65 | 18.23 | 18.25 | 1,429,286 | -0.26(-1.40%) |
Dec 28, 2005 | 18.18 | 18.62 | 18.08 | 18.50 | 999,693 | +0.41(+2.29%) |
Dec 27, 2005 | 18.47 | 18.47 | 17.90 | 18.09 | 1,886,443 | -0.55(-2.95%) |
Dec 23, 2005 | 18.41 | 18.66 | 18.16 | 18.64 | 822,209 | +0.04(+0.19%) |
Dec 22, 2005 | 18.88 | 18.88 | 18.49 | 18.61 | 1,198,355 | -0.12(-0.64%) |
Dec 21, 2005 | 18.75 | 19.01 | 18.61 | 18.72 | 823,218 | +0.01(+0.03%) |
Dec 20, 2005 | 18.36 | 18.89 | 18.34 | 18.72 | 1,165,749 | +0.41(+2.26%) |
Dec 19, 2005 | 18.52 | 18.76 | 18.24 | 18.30 | 1,470,296 | -0.21(-1.13%) |
Dec 16, 2005 | 19.13 | 19.13 | 18.51 | 18.51 | 1,283,063 | -0.58(-3.04%) |
Dec 15, 2005 | 19.24 | 19.28 | 18.80 | 19.09 | 994,315 | -0.15(-0.76%) |
Dec 14, 2005 | 18.97 | 19.31 | 18.97 | 19.24 | 946,247 | +0.21(+1.08%) |
Dec 13, 2005 | 19.29 | 19.52 | 19.02 | 19.03 | 1,817,533 | -0.23(-1.19%) |
Dec 12, 2005 | 18.88 | 19.26 | 18.85 | 19.26 | 1,718,371 | +0.39(+2.05%) |
Dec 09, 2005 | 18.97 | 18.99 | 18.63 | 18.88 | 1,696,857 | -0.11(-0.60%) |
Dec 08, 2005 | 18.24 | 19.00 | 18.15 | 18.99 | 2,782,604 | +0.93(+5.14%) |
Dec 07, 2005 | 18.37 | 18.44 | 18.00 | 18.06 | 1,463,237 | -0.07(-0.38%) |
Dec 06, 2005 | 18.01 | 18.41 | 18.00 | 18.13 | 1,794,339 | +0.06(+0.35%) |
Dec 05, 2005 | 17.94 | 18.12 | 17.86 | 18.07 | 1,892,157 | +0.35(+1.96%) |
Dec 02, 2005 | 18.30 | 18.30 | 17.51 | 17.72 | 1,974,849 | -0.04(-0.25%) |
Dec 01, 2005 | 17.26 | 17.76 | 17.25 | 17.76 | 1,860,224 | +0.50(+2.91%) |
Nov 30, 2005 | 17.06 | 17.36 | 16.88 | 17.26 | 1,986,614 | +0.42(+2.47%) |
Nov 29, 2005 | 16.75 | 17.07 | 16.70 | 16.84 | 1,935,184 | +0.24(+1.41%) |
Nov 28, 2005 | 17.20 | 17.22 | 16.59 | 16.61 | 1,678,369 | -0.74(-4.27%) |
Nov 25, 2005 | 17.37 | 17.42 | 17.15 | 17.35 | 605,060 | -0.06(-0.36%) |
Nov 23, 2005 | 17.31 | 17.63 | 17.11 | 17.41 | 1,682,739 | +0.03(+0.19%) |
Nov 22, 2005 | 17.25 | 17.42 | 17.15 | 17.38 | 1,620,553 | +0.31(+1.83%) |
Nov 21, 2005 | 16.44 | 17.07 | 16.37 | 17.07 | 1,860,560 | +0.70(+4.29%) |
Nov 18, 2005 | 16.36 | 16.42 | 16.15 | 16.36 | 3,113,371 | -0.02(-0.11%) |
Nov 17, 2005 | 16.25 | 16.62 | 16.15 | 16.38 | 3,689,186 | +0.14(+0.84%) |
Nov 16, 2005 | 16.07 | 16.25 | 15.34 | 16.25 | 3,518,761 | +0.18(+1.09%) |
Nov 15, 2005 | 16.07 | 16.38 | 15.95 | 16.07 | 2,093,172 | -0.02(-0.13%) |
Nov 14, 2005 | 16.15 | 16.27 | 15.85 | 16.09 | 1,432,648 | +0.09(+0.56%) |
Nov 11, 2005 | 15.81 | 16.07 | 15.65 | 16.00 | 1,196,002 | +0.16(+1.03%) |
Nov 10, 2005 | 16.40 | 16.40 | 15.71 | 15.84 | 2,075,692 | -0.62(-3.74%) |
Nov 09, 2005 | 16.51 | 17.08 | 16.25 | 16.45 | 2,560,077 | -0.01(-0.09%) |
Nov 08, 2005 | 16.30 | 16.69 | 16.13 | 16.47 | 1,637,696 | +0.13(+0.80%) |
Nov 07, 2005 | 16.48 | 16.51 | 16.00 | 16.34 | 2,151,997 | -0.14(-0.85%) |
Nov 04, 2005 | 17.15 | 17.16 | 16.40 | 16.48 | 2,104,601 | -0.67(-3.90%) |
Nov 03, 2005 | 17.24 | 17.38 | 16.95 | 17.15 | 1,946,613 | +0.04(+0.26%) |
Nov 02, 2005 | 16.63 | 17.14 | 16.60 | 17.10 | 1,528,113 | +0.34(+2.01%) |