Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 22.40 | 22.74 | 21.96 | 22.29 | 153,400 | -0.01(-0.04%) |
Jan 30, 2006 | 22.10 | 22.69 | 22.10 | 22.30 | 158,300 | +0.08(+0.36%) |
Jan 27, 2006 | 22.25 | 22.28 | 22.10 | 22.22 | 107,900 | -0.07(-0.31%) |
Jan 26, 2006 | 21.94 | 22.29 | 21.94 | 22.29 | 174,400 | +0.34(+1.55%) |
Jan 25, 2006 | 21.73 | 21.95 | 21.68 | 21.95 | 129,000 | +0.32(+1.48%) |
Jan 24, 2006 | 21.64 | 22.00 | 21.62 | 21.63 | 195,900 | -0.01(-0.05%) |
Jan 23, 2006 | 21.16 | 21.68 | 21.16 | 21.64 | 123,200 | +0.36(+1.69%) |
Jan 20, 2006 | 21.88 | 21.94 | 21.10 | 21.28 | 137,400 | -0.42(-1.94%) |
Jan 19, 2006 | 21.70 | 21.95 | 21.60 | 21.70 | 173,400 | -0.18(-0.82%) |
Jan 18, 2006 | 21.48 | 21.93 | 21.46 | 21.88 | 154,600 | +0.27(+1.25%) |
Jan 17, 2006 | 21.30 | 21.68 | 21.30 | 21.61 | 146,500 | +0.31(+1.46%) |
Jan 13, 2006 | 21.26 | 21.74 | 21.26 | 21.30 | 76,400 | -0.19(-0.88%) |
Jan 12, 2006 | 21.35 | 21.79 | 21.22 | 21.49 | 175,900 | +0.00(+0.00%) |
Jan 11, 2006 | 21.07 | 21.50 | 21.07 | 21.49 | 144,900 | +0.19(+0.89%) |
Jan 10, 2006 | 20.90 | 21.40 | 20.85 | 21.30 | 206,100 | +0.15(+0.71%) |
Jan 09, 2006 | 20.50 | 21.24 | 20.46 | 21.15 | 182,300 | +0.18(+0.86%) |
Jan 06, 2006 | 21.22 | 21.40 | 20.84 | 20.97 | 139,000 | -0.24(-1.13%) |
Jan 05, 2006 | 20.73 | 21.42 | 20.68 | 21.21 | 156,900 | +0.23(+1.10%) |
Jan 04, 2006 | 20.88 | 21.14 | 20.65 | 20.98 | 78,900 | -0.02(-0.10%) |
Jan 03, 2006 | 19.96 | 21.09 | 19.96 | 21.00 | 122,800 | +1.04(+5.21%) |
Dec 30, 2005 | 20.45 | 20.48 | 19.94 | 19.96 | 73,000 | -0.62(-3.01%) |
Dec 29, 2005 | 20.60 | 20.70 | 20.40 | 20.58 | 64,800 | -0.13(-0.63%) |
Dec 28, 2005 | 19.84 | 20.71 | 19.84 | 20.71 | 96,300 | +0.71(+3.55%) |
Dec 27, 2005 | 19.82 | 20.22 | 19.68 | 20.00 | 108,300 | +0.01(+0.05%) |
Dec 23, 2005 | 19.50 | 20.00 | 19.50 | 19.99 | 82,200 | +0.49(+2.51%) |
Dec 22, 2005 | 18.90 | 19.50 | 18.70 | 19.50 | 103,200 | +0.50(+2.63%) |
Dec 21, 2005 | 18.85 | 19.11 | 18.66 | 19.00 | 125,400 | +0.00(+0.00%) |
Dec 20, 2005 | 19.00 | 19.24 | 18.99 | 19.00 | 175,200 | -0.19(-0.99%) |
Dec 19, 2005 | 19.00 | 19.22 | 18.87 | 19.19 | 182,000 | +0.19(+1.00%) |
Dec 16, 2005 | 18.75 | 19.22 | 18.66 | 19.00 | 401,600 | +0.48(+2.59%) |
Dec 15, 2005 | 17.95 | 18.56 | 17.95 | 18.52 | 197,900 | +0.54(+3.00%) |
Dec 14, 2005 | 17.50 | 18.14 | 17.26 | 17.98 | 123,600 | +0.19(+1.07%) |
Dec 13, 2005 | 17.64 | 18.09 | 17.50 | 17.79 | 94,500 | +0.11(+0.62%) |
Dec 12, 2005 | 17.90 | 18.00 | 17.34 | 17.68 | 50,200 | -0.12(-0.67%) |
Dec 09, 2005 | 17.73 | 17.81 | 17.62 | 17.80 | 56,400 | +0.23(+1.31%) |
Dec 08, 2005 | 17.60 | 17.65 | 17.40 | 17.57 | 75,800 | -0.08(-0.45%) |
Dec 07, 2005 | 17.63 | 17.90 | 17.43 | 17.65 | 61,700 | -0.18(-1.01%) |
Dec 06, 2005 | 17.56 | 17.93 | 17.56 | 17.83 | 114,400 | +0.22(+1.25%) |
Dec 05, 2005 | 17.35 | 17.90 | 17.35 | 17.61 | 96,600 | -0.13(-0.73%) |
Dec 02, 2005 | 17.80 | 17.90 | 17.56 | 17.74 | 47,800 | -0.10(-0.56%) |
Dec 01, 2005 | 17.61 | 17.90 | 17.55 | 17.84 | 78,000 | +0.15(+0.85%) |
Nov 30, 2005 | 17.65 | 17.77 | 17.40 | 17.69 | 70,500 | +0.13(+0.74%) |
Nov 29, 2005 | 17.33 | 17.71 | 17.33 | 17.56 | 77,200 | +0.13(+0.75%) |
Nov 28, 2005 | 17.70 | 17.70 | 17.18 | 17.43 | 150,700 | -0.11(-0.63%) |
Nov 25, 2005 | 17.55 | 17.70 | 17.37 | 17.54 | 17,800 | -0.08(-0.45%) |
Nov 23, 2005 | 17.80 | 17.85 | 17.50 | 17.62 | 69,700 | -0.20(-1.12%) |
Nov 22, 2005 | 18.13 | 18.13 | 17.44 | 17.82 | 68,700 | -0.35(-1.93%) |
Nov 21, 2005 | 17.80 | 18.21 | 17.68 | 18.17 | 160,300 | +0.37(+2.08%) |
Nov 18, 2005 | 17.85 | 17.88 | 17.55 | 17.80 | 83,600 | +0.10(+0.56%) |
Nov 17, 2005 | 17.30 | 17.83 | 17.15 | 17.70 | 101,100 | +0.38(+2.19%) |
Nov 16, 2005 | 17.10 | 17.44 | 16.52 | 17.32 | 113,200 | +0.22(+1.29%) |
Nov 15, 2005 | 17.12 | 17.63 | 17.00 | 17.10 | 80,000 | -0.02(-0.12%) |
Nov 14, 2005 | 16.27 | 17.30 | 16.26 | 17.12 | 130,300 | +0.70(+4.26%) |
Nov 11, 2005 | 16.35 | 16.49 | 16.14 | 16.42 | 56,200 | -0.06(-0.36%) |
Nov 10, 2005 | 16.22 | 16.48 | 16.05 | 16.48 | 41,800 | +0.28(+1.73%) |
Nov 09, 2005 | 16.30 | 16.46 | 16.02 | 16.20 | 38,700 | -0.10(-0.61%) |
Nov 08, 2005 | 16.20 | 16.39 | 15.98 | 16.30 | 34,400 | -0.10(-0.61%) |
Nov 07, 2005 | 16.32 | 16.48 | 16.05 | 16.40 | 50,300 | +0.14(+0.86%) |
Nov 04, 2005 | 16.21 | 16.28 | 15.97 | 16.26 | 36,100 | -0.04(-0.25%) |
Nov 03, 2005 | 16.60 | 16.60 | 16.23 | 16.30 | 57,800 | -0.28(-1.69%) |
Nov 02, 2005 | 15.97 | 16.58 | 15.97 | 16.58 | 80,800 | +0.52(+3.24%) |