Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.18 | 14.18 | 14.12 | 14.15 | 3,003 | +0.06(+0.40%) |
Apr 27, 2006 | 14.03 | 14.10 | 14.03 | 14.10 | 2,649 | -0.05(-0.36%) |
Apr 26, 2006 | 14.16 | 14.16 | 14.15 | 14.15 | 4,062 | -0.07(-0.52%) |
Apr 25, 2006 | 14.22 | 14.23 | 14.22 | 14.22 | 883 | -0.03(-0.24%) |
Apr 24, 2006 | 14.15 | 14.29 | 14.10 | 14.25 | 7,949 | -0.01(-0.04%) |
Apr 21, 2006 | 14.18 | 14.26 | 14.10 | 14.26 | 5,299 | +0.02(+0.12%) |
Apr 20, 2006 | 14.12 | 14.24 | 14.07 | 14.24 | 4,239 | +0.04(+0.28%) |
Apr 19, 2006 | 14.04 | 14.20 | 14.03 | 14.20 | 5,652 | +0.16(+1.17%) |
Apr 18, 2006 | 14.10 | 14.11 | 14.02 | 14.04 | 16,428 | -0.05(-0.36%) |
Apr 17, 2006 | 14.12 | 14.15 | 13.99 | 14.09 | 6,889 | +0.05(+0.36%) |
Apr 13, 2006 | 14.21 | 14.18 | 13.93 | 14.04 | 13,072 | -0.17(-1.20%) |
Apr 12, 2006 | 13.98 | 14.21 | 13.98 | 14.21 | 4,416 | +0.23(+1.62%) |
Apr 11, 2006 | 14.52 | 14.52 | 13.98 | 13.98 | 15,898 | -0.45(-3.14%) |
Apr 10, 2006 | 14.35 | 14.44 | 14.35 | 14.44 | 3,886 | +0.05(+0.31%) |
Apr 07, 2006 | 14.55 | 14.63 | 14.38 | 14.39 | 3,533 | -0.25(-1.70%) |
Apr 06, 2006 | 14.71 | 14.71 | 14.63 | 14.64 | 3,003 | -0.02(-0.15%) |
Apr 05, 2006 | 14.52 | 14.66 | 14.52 | 14.66 | 1,943 | +0.19(+1.29%) |
Apr 04, 2006 | 14.35 | 14.72 | 14.21 | 14.47 | 9,539 | -0.27(-1.84%) |
Apr 03, 2006 | 14.72 | 14.76 | 14.55 | 14.75 | 10,775 | -0.03(-0.23%) |
Mar 31, 2006 | 14.21 | 14.78 | 14.21 | 14.78 | 35,330 | +0.46(+3.20%) |
Mar 30, 2006 | 14.49 | 14.49 | 14.24 | 14.32 | 10,422 | -0.11(-0.78%) |
Mar 29, 2006 | 14.35 | 14.44 | 14.29 | 14.44 | 5,829 | +0.11(+0.79%) |
Mar 28, 2006 | 14.27 | 14.44 | 14.27 | 14.32 | 4,239 | +0.02(+0.16%) |
Mar 27, 2006 | 14.32 | 14.32 | 14.15 | 14.30 | 7,066 | -0.02(-0.12%) |
Mar 24, 2006 | 14.29 | 14.32 | 14.24 | 14.32 | 6,712 | +0.02(+0.16%) |
Mar 23, 2006 | 14.15 | 14.29 | 14.10 | 14.29 | 7,949 | +0.06(+0.40%) |
Mar 22, 2006 | 14.29 | 14.33 | 14.15 | 14.24 | 6,536 | -0.12(-0.87%) |
Mar 21, 2006 | 14.17 | 14.36 | 14.15 | 14.36 | 9,362 | +0.12(+0.83%) |
Mar 20, 2006 | 14.37 | 14.37 | 14.15 | 14.24 | 7,949 | -0.11(-0.79%) |
Mar 17, 2006 | 14.18 | 14.40 | 14.18 | 14.36 | 3,886 | +0.10(+0.68%) |
Mar 16, 2006 | 14.17 | 14.29 | 14.03 | 14.26 | 12,188 | +0.06(+0.40%) |
Mar 15, 2006 | 14.20 | 14.21 | 14.01 | 14.20 | 7,772 | -0.03(-0.24%) |
Mar 14, 2006 | 14.32 | 14.42 | 14.12 | 14.24 | 9,892 | -0.20(-1.37%) |
Mar 13, 2006 | 14.29 | 14.44 | 14.29 | 14.44 | 8,125 | +0.11(+0.79%) |
Mar 10, 2006 | 14.42 | 14.44 | 14.32 | 14.32 | 2,119 | -0.05(-0.35%) |
Mar 09, 2006 | 14.35 | 14.37 | 14.31 | 14.37 | 3,003 | +0.05(+0.36%) |
Mar 08, 2006 | 14.40 | 14.44 | 14.32 | 14.32 | 3,709 | -0.03(-0.24%) |
Mar 07, 2006 | 14.30 | 14.41 | 14.30 | 14.36 | 7,772 | -0.05(-0.35%) |
Mar 06, 2006 | 14.36 | 14.41 | 14.29 | 14.41 | 3,356 | -0.04(-0.27%) |
Mar 03, 2006 | 14.58 | 14.58 | 14.31 | 14.45 | 7,419 | -0.05(-0.31%) |
Mar 02, 2006 | 14.49 | 14.61 | 14.44 | 14.49 | 7,596 | -0.08(-0.58%) |
Mar 01, 2006 | 14.44 | 14.61 | 14.44 | 14.58 | 10,422 | +0.14(+0.98%) |
Feb 28, 2006 | 14.45 | 14.49 | 14.41 | 14.44 | 3,709 | -0.02(-0.12%) |
Feb 27, 2006 | 14.32 | 14.48 | 14.32 | 14.45 | 8,125 | +0.12(+0.87%) |
Feb 24, 2006 | 14.41 | 14.46 | 14.33 | 14.33 | 4,239 | +0.02(+0.12%) |
Feb 23, 2006 | 14.35 | 14.44 | 14.31 | 14.31 | 11,305 | -0.03(-0.24%) |
Feb 22, 2006 | 14.31 | 14.66 | 14.18 | 14.34 | 29,677 | -0.08(-0.55%) |
Feb 21, 2006 | 14.21 | 14.42 | 14.16 | 14.42 | 12,012 | +0.22(+1.51%) |
Feb 17, 2006 | 14.48 | 14.48 | 14.21 | 14.21 | 9,362 | -0.23(-1.57%) |
Feb 16, 2006 | 14.32 | 14.44 | 14.23 | 14.44 | 6,536 | +0.00(+0.00%) |
Feb 15, 2006 | 14.47 | 14.47 | 14.38 | 14.44 | 1,236 | +0.00(+0.00%) |
Feb 14, 2006 | 14.44 | 14.46 | 14.19 | 14.44 | 12,012 | +0.02(+0.12%) |
Feb 13, 2006 | 14.42 | 14.42 | 14.38 | 14.42 | 7,066 | +0.15(+1.07%) |
Feb 10, 2006 | 14.15 | 14.44 | 14.15 | 14.27 | 11,482 | +0.11(+0.80%) |
Feb 09, 2006 | 14.01 | 14.15 | 13.99 | 14.15 | 17,135 | +0.14(+1.01%) |
Feb 08, 2006 | 13.99 | 14.10 | 13.98 | 14.01 | 14,485 | +0.08(+0.61%) |
Feb 07, 2006 | 14.01 | 14.07 | 13.87 | 13.93 | 5,652 | -0.11(-0.81%) |
Feb 06, 2006 | 14.11 | 14.15 | 14.01 | 14.04 | 7,949 | -0.08(-0.60%) |
Feb 03, 2006 | 14.03 | 14.12 | 14.03 | 14.12 | 6,889 | +0.15(+1.05%) |
Feb 02, 2006 | 13.93 | 13.98 | 13.90 | 13.98 | 3,886 | +0.00(+0.00%) |