Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 16.38 | 16.38 | 16.18 | 16.23 | 138,700 | -0.10(-0.61%) |
Mar 30, 2006 | 16.24 | 16.36 | 16.24 | 16.33 | 148,000 | +0.24(+1.49%) |
Mar 29, 2006 | 16.13 | 16.15 | 16.05 | 16.09 | 87,800 | +0.03(+0.19%) |
Mar 28, 2006 | 16.24 | 16.24 | 16.05 | 16.06 | 86,400 | -0.07(-0.43%) |
Mar 27, 2006 | 16.30 | 16.30 | 16.13 | 16.13 | 112,800 | -0.17(-1.04%) |
Mar 24, 2006 | 16.31 | 16.31 | 16.21 | 16.30 | 133,800 | +0.04(+0.25%) |
Mar 23, 2006 | 16.36 | 16.36 | 16.23 | 16.26 | 97,800 | -0.05(-0.31%) |
Mar 22, 2006 | 16.28 | 16.32 | 16.23 | 16.31 | 72,400 | +0.05(+0.31%) |
Mar 21, 2006 | 16.38 | 16.38 | 16.21 | 16.26 | 82,000 | -0.12(-0.73%) |
Mar 20, 2006 | 16.44 | 16.44 | 16.28 | 16.38 | 58,900 | -0.03(-0.18%) |
Mar 17, 2006 | 16.50 | 16.53 | 16.36 | 16.41 | 83,700 | -0.15(-0.91%) |
Mar 16, 2006 | 16.50 | 16.56 | 16.48 | 16.56 | 85,100 | +0.09(+0.55%) |
Mar 15, 2006 | 16.52 | 16.52 | 16.39 | 16.47 | 113,900 | +0.07(+0.43%) |
Mar 14, 2006 | 16.39 | 16.45 | 16.29 | 16.40 | 212,600 | +0.11(+0.68%) |
Mar 13, 2006 | 16.27 | 16.29 | 16.21 | 16.29 | 109,700 | +0.07(+0.43%) |
Mar 10, 2006 | 16.12 | 16.23 | 16.12 | 16.22 | 428,200 | +0.10(+0.62%) |
Mar 09, 2006 | 16.18 | 16.18 | 16.06 | 16.12 | 105,700 | +0.02(+0.12%) |
Mar 08, 2006 | 16.14 | 16.14 | 15.96 | 16.10 | 106,100 | +0.01(+0.06%) |
Mar 07, 2006 | 16.27 | 16.27 | 16.03 | 16.09 | 103,900 | -0.18(-1.11%) |
Mar 06, 2006 | 16.40 | 16.40 | 16.22 | 16.27 | 41,900 | +0.02(+0.12%) |
Mar 03, 2006 | 16.38 | 16.38 | 16.25 | 16.25 | 144,400 | -0.08(-0.49%) |
Mar 02, 2006 | 16.34 | 16.34 | 16.24 | 16.33 | 64,100 | +0.04(+0.25%) |
Mar 01, 2006 | 16.45 | 16.45 | 16.22 | 16.29 | 78,600 | +0.02(+0.12%) |
Feb 28, 2006 | 16.32 | 16.36 | 16.20 | 16.27 | 86,600 | -0.05(-0.31%) |
Feb 27, 2006 | 16.32 | 16.35 | 16.28 | 16.32 | 97,900 | +0.05(+0.31%) |
Feb 24, 2006 | 16.29 | 16.30 | 16.20 | 16.27 | 65,900 | +0.03(+0.18%) |
Feb 23, 2006 | 16.30 | 16.30 | 16.19 | 16.24 | 76,800 | -0.01(-0.06%) |
Feb 22, 2006 | 16.32 | 16.32 | 16.16 | 16.25 | 91,800 | +0.12(+0.74%) |
Feb 21, 2006 | 16.17 | 16.27 | 16.10 | 16.13 | 74,800 | +0.05(+0.31%) |
Feb 17, 2006 | 16.07 | 16.09 | 16.00 | 16.08 | 150,900 | +0.10(+0.63%) |
Feb 16, 2006 | 16.02 | 16.02 | 15.94 | 15.98 | 122,600 | +0.02(+0.13%) |
Feb 15, 2006 | 16.07 | 16.07 | 15.90 | 15.96 | 97,100 | -0.02(-0.13%) |
Feb 14, 2006 | 15.80 | 16.02 | 15.80 | 15.98 | 72,200 | +0.15(+0.95%) |
Feb 13, 2006 | 16.00 | 16.00 | 15.83 | 15.83 | 66,600 | -0.17(-1.06%) |
Feb 10, 2006 | 16.15 | 16.15 | 15.93 | 16.00 | 65,900 | -0.03(-0.19%) |
Feb 09, 2006 | 16.02 | 16.11 | 16.00 | 16.03 | 81,700 | +0.12(+0.75%) |
Feb 08, 2006 | 15.75 | 15.91 | 15.75 | 15.91 | 55,400 | +0.07(+0.44%) |
Feb 07, 2006 | 16.02 | 16.02 | 15.78 | 15.84 | 97,400 | -0.16(-1.00%) |
Feb 06, 2006 | 16.05 | 16.09 | 15.87 | 16.00 | 78,100 | -0.01(-0.06%) |
Feb 03, 2006 | 16.11 | 16.11 | 15.94 | 16.01 | 75,400 | -0.19(-1.17%) |
Feb 02, 2006 | 16.24 | 16.24 | 16.03 | 16.20 | 105,900 | -0.03(-0.18%) |
Feb 01, 2006 | 16.17 | 16.23 | 16.15 | 16.23 | 48,700 | +0.06(+0.37%) |
Jan 31, 2006 | 16.00 | 16.19 | 16.00 | 16.17 | 139,000 | +0.03(+0.19%) |
Jan 30, 2006 | 16.13 | 16.15 | 16.10 | 16.14 | 94,300 | +0.02(+0.12%) |
Jan 27, 2006 | 16.19 | 16.19 | 16.05 | 16.12 | 74,600 | +0.06(+0.37%) |
Jan 26, 2006 | 16.10 | 16.10 | 15.99 | 16.06 | 90,800 | +0.12(+0.75%) |
Jan 25, 2006 | 16.01 | 16.01 | 15.90 | 15.94 | 76,800 | +0.06(+0.38%) |
Jan 24, 2006 | 15.81 | 15.93 | 15.81 | 15.88 | 539,700 | -0.04(-0.25%) |
Jan 23, 2006 | 15.89 | 15.92 | 15.82 | 15.92 | 67,800 | +0.02(+0.13%) |
Jan 20, 2006 | 15.98 | 15.98 | 15.75 | 15.90 | 90,800 | -0.01(-0.06%) |
Jan 19, 2006 | 15.85 | 15.93 | 15.79 | 15.91 | 133,000 | +0.14(+0.89%) |
Jan 18, 2006 | 15.90 | 15.90 | 15.70 | 15.77 | 70,200 | -0.13(-0.82%) |
Jan 17, 2006 | 15.99 | 15.99 | 15.84 | 15.90 | 108,700 | -0.09(-0.56%) |
Jan 13, 2006 | 16.00 | 16.00 | 15.90 | 15.99 | 82,000 | +0.06(+0.38%) |
Jan 12, 2006 | 15.99 | 16.00 | 15.87 | 15.93 | 83,500 | -0.08(-0.50%) |
Jan 11, 2006 | 15.96 | 16.03 | 15.90 | 16.01 | 71,200 | +0.14(+0.88%) |
Jan 10, 2006 | 15.88 | 15.88 | 15.74 | 15.87 | 67,800 | -0.01(-0.06%) |
Jan 09, 2006 | 15.96 | 15.96 | 15.80 | 15.88 | 105,100 | -0.04(-0.25%) |
Jan 06, 2006 | 15.70 | 15.92 | 15.70 | 15.92 | 64,100 | +0.17(+1.08%) |
Jan 05, 2006 | 15.92 | 15.92 | 15.73 | 15.75 | 88,400 | -0.11(-0.69%) |
Jan 04, 2006 | 15.83 | 15.92 | 15.80 | 15.86 | 46,700 | +0.08(+0.51%) |