Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.50 | 13.59 | 13.48 | 13.59 | 17,100 | +0.04(+0.30%) |
Apr 27, 2006 | 13.62 | 13.63 | 13.47 | 13.55 | 15,700 | -0.02(-0.15%) |
Apr 26, 2006 | 13.48 | 13.57 | 13.45 | 13.57 | 16,100 | +0.10(+0.74%) |
Apr 25, 2006 | 13.45 | 13.50 | 13.45 | 13.47 | 5,100 | -0.04(-0.30%) |
Apr 24, 2006 | 13.51 | 13.55 | 13.44 | 13.51 | 14,900 | +0.04(+0.30%) |
Apr 21, 2006 | 13.50 | 13.60 | 13.36 | 13.47 | 26,600 | -0.03(-0.22%) |
Apr 20, 2006 | 13.55 | 13.70 | 13.50 | 13.50 | 19,900 | -0.20(-1.46%) |
Apr 19, 2006 | 13.62 | 13.88 | 13.52 | 13.70 | 18,700 | +0.16(+1.18%) |
Apr 18, 2006 | 13.55 | 13.55 | 13.46 | 13.54 | 15,100 | +0.13(+0.97%) |
Apr 17, 2006 | 13.40 | 13.41 | 13.35 | 13.41 | 8,400 | +0.03(+0.22%) |
Apr 13, 2006 | 13.61 | 13.70 | 13.38 | 13.38 | 17,500 | -0.23(-1.69%) |
Apr 12, 2006 | 13.82 | 13.82 | 13.55 | 13.61 | 10,200 | -0.01(-0.07%) |
Apr 11, 2006 | 13.60 | 13.67 | 13.50 | 13.62 | 14,200 | +0.07(+0.52%) |
Apr 10, 2006 | 13.60 | 13.60 | 13.55 | 13.55 | 700 | +0.00(+0.00%) |
Apr 07, 2006 | 13.82 | 13.84 | 13.55 | 13.55 | 9,000 | -0.15(-1.09%) |
Apr 06, 2006 | 13.70 | 13.77 | 13.62 | 13.70 | 10,900 | +0.03(+0.22%) |
Apr 05, 2006 | 13.61 | 13.67 | 13.61 | 13.67 | 3,800 | +0.06(+0.44%) |
Apr 04, 2006 | 13.90 | 13.91 | 13.55 | 13.61 | 31,600 | -0.29(-2.09%) |
Apr 03, 2006 | 13.85 | 13.90 | 13.85 | 13.90 | 2,900 | +0.17(+1.24%) |
Mar 31, 2006 | 13.80 | 13.80 | 13.73 | 13.73 | 6,000 | -0.02(-0.15%) |
Mar 30, 2006 | 13.95 | 13.95 | 13.75 | 13.75 | 10,700 | -0.09(-0.65%) |
Mar 29, 2006 | 13.93 | 13.95 | 13.77 | 13.84 | 4,100 | -0.02(-0.14%) |
Mar 28, 2006 | 13.80 | 13.95 | 13.75 | 13.86 | 13,200 | +0.11(+0.80%) |
Mar 27, 2006 | 13.82 | 13.94 | 13.75 | 13.75 | 8,900 | -0.10(-0.72%) |
Mar 24, 2006 | 13.94 | 13.94 | 13.80 | 13.85 | 4,700 | +0.01(+0.07%) |
Mar 23, 2006 | 13.83 | 13.85 | 13.78 | 13.84 | 20,700 | -0.01(-0.07%) |
Mar 22, 2006 | 13.95 | 13.95 | 13.85 | 13.85 | 9,400 | -0.04(-0.29%) |
Mar 21, 2006 | 13.88 | 13.96 | 13.85 | 13.89 | 15,400 | +0.01(+0.07%) |
Mar 20, 2006 | 13.95 | 13.95 | 13.85 | 13.88 | 6,100 | -0.05(-0.36%) |
Mar 17, 2006 | 13.93 | 13.95 | 13.85 | 13.93 | 8,100 | +0.00(+0.00%) |
Mar 16, 2006 | 13.85 | 13.96 | 13.84 | 13.93 | 16,200 | +0.08(+0.58%) |
Mar 15, 2006 | 13.85 | 13.94 | 13.84 | 13.85 | 11,600 | -0.07(-0.50%) |
Mar 14, 2006 | 13.83 | 13.93 | 13.83 | 13.92 | 11,300 | +0.08(+0.58%) |
Mar 13, 2006 | 13.87 | 13.87 | 13.79 | 13.84 | 4,800 | +0.13(+0.95%) |
Mar 10, 2006 | 13.67 | 13.83 | 13.66 | 13.71 | 9,700 | +0.01(+0.07%) |
Mar 09, 2006 | 13.90 | 13.90 | 13.65 | 13.70 | 3,600 | -0.15(-1.08%) |
Mar 08, 2006 | 13.90 | 13.95 | 13.70 | 13.85 | 11,200 | +0.01(+0.07%) |
Mar 07, 2006 | 13.55 | 13.84 | 13.55 | 13.84 | 14,600 | +0.22(+1.62%) |
Mar 06, 2006 | 13.60 | 13.70 | 13.56 | 13.62 | 15,000 | -0.08(-0.58%) |
Mar 03, 2006 | 13.98 | 13.98 | 13.70 | 13.70 | 6,000 | -0.19(-1.37%) |
Mar 02, 2006 | 13.80 | 13.89 | 13.80 | 13.89 | 2,900 | +0.08(+0.58%) |
Mar 01, 2006 | 13.85 | 13.90 | 13.81 | 13.81 | 12,100 | -0.04(-0.29%) |
Feb 28, 2006 | 13.71 | 13.85 | 13.68 | 13.85 | 14,000 | +0.14(+1.02%) |
Feb 27, 2006 | 13.67 | 13.84 | 13.58 | 13.71 | 11,100 | +0.04(+0.29%) |
Feb 24, 2006 | 13.59 | 13.67 | 13.59 | 13.67 | 9,700 | +0.12(+0.89%) |
Feb 23, 2006 | 13.65 | 13.70 | 13.52 | 13.55 | 27,400 | -0.17(-1.24%) |
Feb 22, 2006 | 13.71 | 13.76 | 13.71 | 13.72 | 12,200 | -0.12(-0.87%) |
Feb 21, 2006 | 13.82 | 13.84 | 13.76 | 13.84 | 26,400 | +0.07(+0.51%) |
Feb 17, 2006 | 13.62 | 13.78 | 13.62 | 13.77 | 25,700 | +0.07(+0.51%) |
Feb 16, 2006 | 13.60 | 13.70 | 13.60 | 13.70 | 12,700 | +0.06(+0.44%) |
Feb 15, 2006 | 13.65 | 13.71 | 13.64 | 13.64 | 23,100 | -0.08(-0.58%) |
Feb 14, 2006 | 13.77 | 13.77 | 13.72 | 13.72 | 11,800 | -0.03(-0.22%) |
Feb 13, 2006 | 13.70 | 13.78 | 13.70 | 13.75 | 10,600 | -0.01(-0.07%) |
Feb 10, 2006 | 13.60 | 13.77 | 13.58 | 13.76 | 17,800 | +0.16(+1.18%) |
Feb 09, 2006 | 13.60 | 13.69 | 13.60 | 13.60 | 11,400 | +0.06(+0.44%) |
Feb 08, 2006 | 13.61 | 13.74 | 13.54 | 13.54 | 9,400 | -0.13(-0.95%) |
Feb 07, 2006 | 13.68 | 13.70 | 13.65 | 13.67 | 8,500 | +0.04(+0.29%) |
Feb 06, 2006 | 13.73 | 13.73 | 13.63 | 13.63 | 6,700 | -0.08(-0.58%) |
Feb 03, 2006 | 13.74 | 13.75 | 13.68 | 13.71 | 18,000 | -0.01(-0.07%) |
Feb 02, 2006 | 13.70 | 13.75 | 13.69 | 13.72 | 7,400 | +0.05(+0.37%) |