Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 23.75 | 23.85 | 23.65 | 23.75 | 201,200 | +0.00(+0.00%) |
Jan 30, 2006 | 23.90 | 23.90 | 23.75 | 23.75 | 107,100 | -0.12(-0.50%) |
Jan 27, 2006 | 23.82 | 23.91 | 23.66 | 23.87 | 120,100 | +0.24(+1.02%) |
Jan 26, 2006 | 23.57 | 23.69 | 23.50 | 23.63 | 116,800 | +0.16(+0.68%) |
Jan 25, 2006 | 23.40 | 23.48 | 23.20 | 23.47 | 165,600 | +0.24(+1.03%) |
Jan 24, 2006 | 23.10 | 23.40 | 23.10 | 23.23 | 203,700 | +0.12(+0.52%) |
Jan 23, 2006 | 23.15 | 23.27 | 23.07 | 23.11 | 547,200 | -0.10(-0.43%) |
Jan 20, 2006 | 23.53 | 23.53 | 23.15 | 23.21 | 115,700 | -0.28(-1.19%) |
Jan 19, 2006 | 23.41 | 23.60 | 23.41 | 23.49 | 212,100 | +0.05(+0.21%) |
Jan 18, 2006 | 23.26 | 23.44 | 23.26 | 23.44 | 120,200 | +0.06(+0.26%) |
Jan 17, 2006 | 23.36 | 23.45 | 23.31 | 23.38 | 152,600 | -0.24(-1.02%) |
Jan 13, 2006 | 23.61 | 23.64 | 23.48 | 23.62 | 199,800 | +0.11(+0.47%) |
Jan 12, 2006 | 23.65 | 23.65 | 23.49 | 23.51 | 161,900 | -0.10(-0.42%) |
Jan 11, 2006 | 23.27 | 23.61 | 23.27 | 23.61 | 126,500 | +0.17(+0.73%) |
Jan 10, 2006 | 23.33 | 23.52 | 23.33 | 23.44 | 174,200 | -0.05(-0.21%) |
Jan 09, 2006 | 23.50 | 23.50 | 23.30 | 23.49 | 115,000 | +0.01(+0.04%) |
Jan 06, 2006 | 23.59 | 23.59 | 23.22 | 23.48 | 346,200 | +0.21(+0.90%) |
Jan 05, 2006 | 23.22 | 23.36 | 23.17 | 23.27 | 125,000 | +0.08(+0.34%) |
Jan 04, 2006 | 23.00 | 23.27 | 22.99 | 23.19 | 231,000 | +0.22(+0.96%) |
Jan 03, 2006 | 22.78 | 23.02 | 22.75 | 22.97 | 470,400 | +0.11(+0.48%) |
Dec 30, 2005 | 22.94 | 22.94 | 22.81 | 22.86 | 251,400 | -0.10(-0.44%) |
Dec 29, 2005 | 22.92 | 23.08 | 22.92 | 22.96 | 201,600 | -0.03(-0.13%) |
Dec 28, 2005 | 23.20 | 23.20 | 22.97 | 22.99 | 113,500 | -0.11(-0.48%) |
Dec 27, 2005 | 23.15 | 23.25 | 23.01 | 23.10 | 131,200 | -0.03(-0.13%) |
Dec 23, 2005 | 23.05 | 23.23 | 23.05 | 23.13 | 94,100 | -0.04(-0.17%) |
Dec 22, 2005 | 23.08 | 23.20 | 23.07 | 23.17 | 116,300 | -0.40(-1.70%) |
Dec 21, 2005 | 23.56 | 23.67 | 23.50 | 23.57 | 116,800 | -0.02(-0.08%) |
Dec 20, 2005 | 23.80 | 23.80 | 23.45 | 23.59 | 1,145,400 | -0.11(-0.46%) |
Dec 19, 2005 | 23.95 | 23.95 | 23.70 | 23.70 | 166,000 | -0.09(-0.38%) |
Dec 16, 2005 | 23.95 | 23.95 | 23.72 | 23.79 | 220,700 | -0.07(-0.29%) |
Dec 15, 2005 | 23.92 | 23.92 | 23.75 | 23.86 | 145,800 | -0.05(-0.21%) |
Dec 14, 2005 | 24.03 | 24.03 | 23.85 | 23.91 | 82,900 | -0.01(-0.04%) |
Dec 13, 2005 | 23.84 | 23.98 | 23.74 | 23.92 | 373,600 | +0.05(+0.21%) |
Dec 12, 2005 | 24.00 | 24.00 | 23.73 | 23.87 | 188,000 | +0.00(+0.00%) |
Dec 09, 2005 | 23.95 | 24.00 | 23.83 | 23.87 | 64,700 | +0.10(+0.42%) |
Dec 08, 2005 | 23.88 | 23.91 | 23.76 | 23.77 | 50,200 | -0.07(-0.29%) |
Dec 07, 2005 | 23.99 | 23.99 | 23.78 | 23.84 | 194,300 | -0.14(-0.58%) |
Dec 06, 2005 | 23.95 | 24.12 | 23.91 | 23.98 | 89,400 | -0.02(-0.08%) |
Dec 05, 2005 | 24.10 | 24.10 | 23.84 | 24.00 | 71,400 | -0.05(-0.21%) |
Dec 02, 2005 | 24.06 | 24.13 | 23.98 | 24.05 | 114,900 | -0.08(-0.33%) |
Dec 01, 2005 | 24.15 | 24.18 | 24.08 | 24.13 | 620,500 | +0.26(+1.09%) |
Nov 30, 2005 | 24.12 | 24.18 | 23.87 | 23.87 | 560,300 | -0.22(-0.91%) |
Nov 29, 2005 | 24.18 | 24.22 | 24.07 | 24.09 | 242,600 | -0.06(-0.25%) |
Nov 28, 2005 | 24.09 | 24.15 | 23.97 | 24.15 | 254,500 | +0.11(+0.46%) |
Nov 25, 2005 | 23.99 | 24.08 | 23.96 | 24.04 | 60,600 | +0.19(+0.80%) |
Nov 23, 2005 | 23.78 | 23.97 | 23.78 | 23.85 | 157,900 | +0.03(+0.13%) |
Nov 22, 2005 | 23.74 | 23.82 | 23.57 | 23.82 | 343,600 | +0.17(+0.72%) |
Nov 21, 2005 | 23.63 | 23.70 | 23.45 | 23.65 | 382,200 | +0.02(+0.08%) |
Nov 18, 2005 | 23.55 | 23.68 | 23.54 | 23.63 | 272,600 | +0.25(+1.07%) |
Nov 17, 2005 | 23.07 | 23.47 | 23.07 | 23.38 | 545,300 | +0.28(+1.21%) |
Nov 16, 2005 | 23.03 | 23.19 | 23.01 | 23.10 | 628,700 | -0.02(-0.09%) |
Nov 15, 2005 | 23.45 | 23.33 | 23.08 | 23.12 | 107,900 | -0.30(-1.28%) |
Nov 14, 2005 | 23.30 | 23.44 | 23.30 | 23.42 | 87,400 | +0.07(+0.30%) |
Nov 11, 2005 | 23.30 | 23.43 | 23.30 | 23.35 | 168,500 | -0.05(-0.21%) |
Nov 10, 2005 | 23.20 | 23.44 | 23.20 | 23.40 | 288,400 | +0.17(+0.73%) |
Nov 09, 2005 | 23.15 | 23.31 | 23.11 | 23.23 | 80,500 | +0.06(+0.26%) |
Nov 08, 2005 | 23.04 | 23.26 | 23.04 | 23.17 | 129,800 | +0.05(+0.22%) |
Nov 07, 2005 | 23.34 | 23.34 | 23.06 | 23.12 | 134,300 | -0.09(-0.39%) |
Nov 04, 2005 | 23.17 | 23.29 | 23.00 | 23.21 | 135,800 | -0.02(-0.09%) |
Nov 03, 2005 | 23.50 | 23.50 | 23.07 | 23.23 | 139,200 | -0.09(-0.39%) |
Nov 02, 2005 | 23.07 | 23.41 | 23.07 | 23.32 | 301,200 | +0.20(+0.87%) |