Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.73 | 13.85 | 13.73 | 13.80 | 73,684 | +0.10(+0.70%) |
Apr 27, 2006 | 13.61 | 13.73 | 13.61 | 13.70 | 465,372 | +0.16(+1.16%) |
Apr 26, 2006 | 13.49 | 13.55 | 13.49 | 13.55 | 23,268 | +0.17(+1.26%) |
Apr 25, 2006 | 13.47 | 13.47 | 13.38 | 13.38 | 7,368 | -0.08(-0.59%) |
Apr 24, 2006 | 13.36 | 13.46 | 13.36 | 13.46 | 742,269 | +0.03(+0.19%) |
Apr 21, 2006 | 13.45 | 13.45 | 13.43 | 13.43 | 1,551 | +0.02(+0.13%) |
Apr 20, 2006 | 13.40 | 13.43 | 13.40 | 13.41 | 9,695 | +0.04(+0.31%) |
Apr 19, 2006 | 13.36 | 13.37 | 13.36 | 13.37 | 523,932 | +0.28(+2.17%) |
Apr 18, 2006 | 13.10 | 13.10 | 13.09 | 13.09 | 11,634 | +0.07(+0.52%) |
Apr 17, 2006 | 13.02 | 13.05 | 13.01 | 13.02 | 170,636 | +0.01(+0.10%) |
Apr 13, 2006 | 12.98 | 13.01 | 12.98 | 13.01 | 4,265 | -0.03(-0.22%) |
Apr 12, 2006 | 13.05 | 13.06 | 13.02 | 13.04 | 125,650 | +0.04(+0.30%) |
Apr 11, 2006 | 13.02 | 13.04 | 12.99 | 13.00 | 136,509 | -0.10(-0.73%) |
Apr 10, 2006 | 13.10 | 13.14 | 13.07 | 13.09 | 153,573 | -0.02(-0.14%) |
Apr 07, 2006 | 13.28 | 13.28 | 13.11 | 13.11 | 17,451 | -0.15(-1.11%) |
Apr 06, 2006 | 13.28 | 13.28 | 13.23 | 13.26 | 81,052 | -0.04(-0.27%) |
Apr 05, 2006 | 13.27 | 13.30 | 13.27 | 13.30 | 5,429 | +0.11(+0.86%) |
Apr 04, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 387 | -0.04(-0.31%) |
Apr 03, 2006 | 13.20 | 13.25 | 13.16 | 13.22 | 62,049 | +0.06(+0.43%) |
Mar 31, 2006 | 13.17 | 13.17 | 13.13 | 13.17 | 12,797 | -0.06(-0.49%) |
Mar 30, 2006 | 13.24 | 13.27 | 13.23 | 13.23 | 4,265 | -0.05(-0.37%) |
Mar 29, 2006 | 13.27 | 13.28 | 13.27 | 13.28 | 43,434 | +0.11(+0.86%) |
Mar 28, 2006 | 13.24 | 13.25 | 13.17 | 13.17 | 361,827 | -0.12(-0.93%) |
Mar 27, 2006 | 13.28 | 13.29 | 13.28 | 13.29 | 2,326 | -0.03(-0.25%) |
Mar 24, 2006 | 13.33 | 13.33 | 13.30 | 13.32 | 117,506 | -0.02(-0.17%) |
Mar 23, 2006 | 13.36 | 13.36 | 13.35 | 13.35 | 2,714 | -0.08(-0.61%) |
Mar 22, 2006 | 13.43 | 13.43 | 13.40 | 13.43 | 238,503 | -0.02(-0.17%) |
Mar 21, 2006 | 13.55 | 13.55 | 13.42 | 13.45 | 555,345 | -0.14(-1.06%) |
Mar 20, 2006 | 13.59 | 13.63 | 13.56 | 13.60 | 192,741 | +0.03(+0.25%) |
Mar 17, 2006 | 13.54 | 13.56 | 13.49 | 13.56 | 428,530 | -0.06(-0.44%) |
Mar 16, 2006 | 13.61 | 13.63 | 13.60 | 13.62 | 292,797 | +0.06(+0.42%) |
Mar 15, 2006 | 13.48 | 13.57 | 13.48 | 13.57 | 236,564 | +0.05(+0.36%) |
Mar 14, 2006 | 13.50 | 13.52 | 13.48 | 13.52 | 3,102 | +0.09(+0.69%) |
Mar 13, 2006 | 13.42 | 13.43 | 13.42 | 13.42 | 13,185 | +0.05(+0.39%) |
Mar 10, 2006 | 13.34 | 13.37 | 13.34 | 13.37 | 41,495 | -0.01(-0.04%) |
Mar 09, 2006 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 13.35 | 13.38 | 13.29 | 13.38 | 1,400,384 | +0.03(+0.23%) |
Mar 07, 2006 | 13.30 | 13.35 | 13.30 | 13.35 | 447,533 | +0.01(+0.08%) |
Mar 06, 2006 | 13.35 | 13.36 | 13.33 | 13.34 | 71,357 | -0.06(-0.48%) |
Mar 03, 2006 | 13.38 | 13.40 | 13.38 | 13.40 | 86,093 | -0.05(-0.36%) |
Mar 02, 2006 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Mar 01, 2006 | 13.46 | 13.46 | 13.42 | 13.45 | 875,288 | +0.02(+0.12%) |
Feb 28, 2006 | 13.45 | 13.45 | 13.43 | 13.43 | 155,899 | -0.11(-0.84%) |
Feb 27, 2006 | 13.56 | 13.58 | 13.55 | 13.55 | 67,091 | +0.03(+0.23%) |
Feb 24, 2006 | 13.51 | 13.52 | 13.51 | 13.52 | 8,531 | -0.00(-0.02%) |
Feb 23, 2006 | 13.52 | 13.52 | 13.52 | 13.52 | 387 | +0.10(+0.73%) |
Feb 22, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 775 | +0.01(+0.04%) |
Feb 17, 2006 | 13.42 | 13.42 | 13.42 | 13.42 | 81,440 | -0.03(-0.21%) |
Feb 16, 2006 | 13.41 | 13.44 | 13.41 | 13.44 | 193,905 | -0.00(-0.02%) |
Feb 15, 2006 | 13.42 | 13.45 | 13.40 | 13.45 | 847,366 | -0.01(-0.04%) |
Feb 14, 2006 | 13.28 | 13.45 | 13.28 | 13.45 | 20,166 | +0.20(+1.54%) |
Feb 13, 2006 | 13.26 | 13.26 | 13.25 | 13.25 | 762,048 | +0.05(+0.35%) |
Feb 10, 2006 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Feb 09, 2006 | 13.23 | 13.23 | 13.19 | 13.20 | 95,789 | -0.03(-0.23%) |
Feb 08, 2006 | 13.20 | 13.23 | 13.20 | 13.23 | 4,653 | +0.09(+0.67%) |
Feb 07, 2006 | 13.18 | 13.18 | 13.15 | 13.15 | 4,265 | -0.03(-0.20%) |
Feb 06, 2006 | 13.17 | 13.17 | 13.17 | 13.17 | 775 | +0.04(+0.27%) |
Feb 03, 2006 | 13.14 | 13.14 | 13.14 | 13.14 | 387 | -0.12(-0.88%) |
Feb 02, 2006 | 13.35 | 13.35 | 13.25 | 13.25 | 353,295 | -0.08(-0.58%) |
Feb 01, 2006 | 13.35 | 13.39 | 13.32 | 13.33 | 145,429 | +0.04(+0.33%) |
Jan 31, 2006 | 13.46 | 13.46 | 13.28 | 13.28 | 456,841 | -0.23(-1.70%) |
Jan 30, 2006 | 13.47 | 13.51 | 13.47 | 13.51 | 200,498 | -0.05(-0.38%) |
Jan 27, 2006 | 13.57 | 13.57 | 13.57 | 13.57 | 775 | +0.07(+0.54%) |
Jan 26, 2006 | 13.32 | 13.57 | 13.32 | 13.49 | 251,301 | +0.23(+1.75%) |
Jan 25, 2006 | 13.33 | 13.37 | 13.23 | 13.26 | 632,907 | -0.08(-0.60%) |
Jan 24, 2006 | 13.38 | 13.38 | 13.34 | 13.34 | 775 | -0.01(-0.04%) |
Jan 23, 2006 | 13.38 | 13.38 | 13.35 | 13.35 | 775 | -0.09(-0.69%) |
Jan 20, 2006 | 13.44 | 13.46 | 13.44 | 13.44 | 201,661 | -0.17(-1.27%) |
Jan 19, 2006 | 13.61 | 13.61 | 13.61 | 13.61 | 387 | +0.00(+0.02%) |
Jan 18, 2006 | 13.67 | 13.67 | 13.58 | 13.61 | 48,088 | -0.14(-1.01%) |
Jan 17, 2006 | 13.84 | 13.84 | 13.70 | 13.75 | 84,154 | -0.15(-1.11%) |
Jan 13, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 387 | -0.01(-0.09%) |
Jan 12, 2006 | 13.97 | 13.97 | 13.92 | 13.92 | 1,163 | -0.05(-0.35%) |
Jan 11, 2006 | 13.96 | 13.97 | 13.96 | 13.97 | 822,158 | +0.03(+0.19%) |
Jan 10, 2006 | 13.91 | 13.94 | 13.91 | 13.94 | 58,171 | +0.05(+0.37%) |
Jan 09, 2006 | 13.89 | 13.89 | 13.89 | 13.89 | 1,163 | +0.02(+0.17%) |
Jan 06, 2006 | 13.85 | 13.87 | 13.85 | 13.87 | 2,326 | +0.05(+0.34%) |
Jan 05, 2006 | 13.78 | 13.82 | 13.78 | 13.82 | 472,741 | -0.00(-0.02%) |
Jan 04, 2006 | 13.83 | 13.83 | 13.82 | 13.82 | 116,343 | +0.28(+2.08%) |
Jan 03, 2006 | 13.54 | 13.54 | 13.54 | 13.54 | 41,495 | -0.14(-1.04%) |
Dec 30, 2005 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 13.66 | 13.68 | 13.66 | 13.68 | 155,124 | +0.01(+0.04%) |
Dec 28, 2005 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | +0.00(+0.00%) |
Dec 27, 2005 | 13.76 | 13.76 | 13.68 | 13.68 | 80,664 | +0.04(+0.26%) |
Dec 23, 2005 | 13.65 | 13.65 | 13.64 | 13.64 | 411,467 | +0.09(+0.67%) |
Dec 22, 2005 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 13.58 | 13.58 | 13.55 | 13.55 | 58,559 | +0.03(+0.23%) |
Dec 20, 2005 | 13.51 | 13.54 | 13.50 | 13.52 | 96,952 | +0.04(+0.31%) |
Dec 19, 2005 | 13.56 | 13.58 | 13.47 | 13.48 | 246,647 | -0.10(-0.70%) |
Dec 16, 2005 | 13.65 | 13.65 | 13.57 | 13.57 | 184,210 | -0.07(-0.49%) |
Dec 15, 2005 | 13.71 | 13.71 | 13.64 | 13.64 | 159,390 | -0.11(-0.82%) |
Dec 14, 2005 | 13.75 | 13.75 | 13.75 | 13.75 | 5,041 | +0.13(+0.98%) |
Dec 13, 2005 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Dec 12, 2005 | 13.70 | 13.70 | 13.57 | 13.62 | 194,681 | +0.02(+0.11%) |
Dec 09, 2005 | 13.65 | 13.65 | 13.60 | 13.60 | 205,539 | +0.02(+0.17%) |
Dec 08, 2005 | 13.60 | 13.60 | 13.58 | 13.58 | 5,817 | -0.02(-0.11%) |
Dec 07, 2005 | 13.67 | 13.67 | 13.60 | 13.60 | 388,198 | -0.08(-0.57%) |
Dec 06, 2005 | 13.71 | 13.71 | 13.67 | 13.67 | 1,078,114 | -0.07(-0.53%) |
Dec 05, 2005 | 13.80 | 13.80 | 13.74 | 13.75 | 295,124 | -0.10(-0.69%) |
Dec 02, 2005 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 13.85 | 13.85 | 13.84 | 13.84 | 12,409 | +0.05(+0.34%) |
Nov 30, 2005 | 13.92 | 13.96 | 13.80 | 13.80 | 162,492 | -0.16(-1.18%) |
Nov 29, 2005 | 13.90 | 13.97 | 13.90 | 13.96 | 29,861 | +0.12(+0.89%) |
Nov 28, 2005 | 13.84 | 13.84 | 13.84 | 13.84 | 3,878 | -0.01(-0.08%) |
Nov 25, 2005 | 13.88 | 13.88 | 13.84 | 13.85 | 77,949 | -0.09(-0.61%) |
Nov 23, 2005 | 13.87 | 13.96 | 13.87 | 13.93 | 583,655 | +0.19(+1.41%) |
Nov 22, 2005 | 13.74 | 13.74 | 13.74 | 13.74 | 39,556 | -0.02(-0.11%) |
Nov 21, 2005 | 13.75 | 13.75 | 13.75 | 13.75 | 1,939 | +0.05(+0.34%) |
Nov 18, 2005 | 13.71 | 13.71 | 13.71 | 13.71 | 387 | +0.05(+0.38%) |
Nov 17, 2005 | 13.63 | 13.66 | 13.60 | 13.66 | 18,227 | +0.12(+0.86%) |
Nov 16, 2005 | 13.58 | 13.58 | 13.54 | 13.54 | 126,814 | -0.14(-1.06%) |