Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.45 | 14.45 | 14.13 | 14.14 | 12,300 | -0.10(-0.70%) |
Apr 27, 2006 | 13.85 | 14.50 | 13.84 | 14.24 | 37,800 | +0.42(+3.04%) |
Apr 26, 2006 | 13.95 | 13.95 | 13.82 | 13.82 | 5,100 | -0.18(-1.29%) |
Apr 25, 2006 | 13.69 | 14.00 | 13.60 | 14.00 | 12,200 | +0.31(+2.26%) |
Apr 24, 2006 | 13.58 | 13.69 | 13.58 | 13.69 | 3,000 | +0.09(+0.66%) |
Apr 21, 2006 | 13.64 | 13.73 | 13.60 | 13.60 | 3,600 | -0.12(-0.87%) |
Apr 20, 2006 | 13.53 | 13.72 | 13.53 | 13.72 | 7,400 | +0.13(+0.96%) |
Apr 19, 2006 | 13.64 | 13.64 | 13.55 | 13.59 | 2,600 | -0.05(-0.37%) |
Apr 18, 2006 | 13.68 | 13.68 | 13.52 | 13.64 | 14,900 | -0.01(-0.07%) |
Apr 17, 2006 | 13.90 | 13.90 | 13.65 | 13.65 | 9,300 | -0.25(-1.80%) |
Apr 13, 2006 | 13.68 | 13.90 | 13.66 | 13.90 | 13,800 | +0.22(+1.61%) |
Apr 12, 2006 | 13.81 | 13.81 | 13.68 | 13.68 | 4,000 | -0.14(-1.01%) |
Apr 11, 2006 | 13.82 | 13.90 | 13.82 | 13.82 | 6,400 | +0.00(+0.00%) |
Apr 10, 2006 | 13.89 | 13.89 | 13.82 | 13.82 | 19,800 | -0.04(-0.29%) |
Apr 07, 2006 | 13.98 | 13.98 | 13.86 | 13.86 | 10,200 | -0.17(-1.21%) |
Apr 06, 2006 | 14.07 | 14.07 | 14.03 | 14.03 | 1,800 | -0.01(-0.07%) |
Apr 05, 2006 | 14.03 | 14.04 | 14.03 | 14.04 | 2,200 | +0.04(+0.29%) |
Apr 04, 2006 | 13.95 | 14.10 | 13.95 | 14.00 | 8,500 | +0.08(+0.57%) |
Apr 03, 2006 | 14.00 | 14.00 | 13.92 | 13.92 | 2,900 | -0.08(-0.57%) |
Mar 31, 2006 | 13.99 | 14.00 | 13.98 | 14.00 | 7,100 | +0.09(+0.65%) |
Mar 30, 2006 | 13.94 | 13.99 | 13.87 | 13.91 | 11,400 | -0.03(-0.22%) |
Mar 29, 2006 | 13.91 | 13.94 | 13.88 | 13.94 | 4,200 | +0.06(+0.43%) |
Mar 28, 2006 | 13.88 | 13.89 | 13.86 | 13.88 | 6,300 | -0.01(-0.07%) |
Mar 27, 2006 | 13.94 | 13.94 | 13.89 | 13.89 | 900 | -0.03(-0.22%) |
Mar 24, 2006 | 13.92 | 13.92 | 13.92 | 13.92 | 300 | +0.00(+0.00%) |
Mar 23, 2006 | 13.94 | 13.94 | 13.91 | 13.92 | 2,800 | +0.00(+0.00%) |
Mar 22, 2006 | 13.95 | 13.95 | 13.92 | 13.92 | 700 | -0.06(-0.43%) |
Mar 21, 2006 | 13.94 | 13.98 | 13.94 | 13.98 | 1,000 | +0.07(+0.50%) |
Mar 20, 2006 | 13.85 | 13.91 | 13.85 | 13.91 | 5,800 | +0.11(+0.80%) |
Mar 17, 2006 | 13.95 | 14.06 | 13.80 | 13.80 | 16,100 | -0.24(-1.71%) |
Mar 16, 2006 | 13.97 | 14.04 | 13.93 | 14.04 | 5,100 | +0.10(+0.72%) |
Mar 15, 2006 | 14.04 | 14.05 | 13.94 | 13.94 | 3,300 | -0.07(-0.50%) |
Mar 14, 2006 | 14.10 | 14.10 | 14.01 | 14.01 | 400 | -0.09(-0.64%) |
Mar 13, 2006 | 14.03 | 14.10 | 14.03 | 14.10 | 4,500 | +0.07(+0.50%) |
Mar 10, 2006 | 13.95 | 14.03 | 13.95 | 14.03 | 800 | +0.00(+0.00%) |
Mar 09, 2006 | 14.03 | 14.03 | 14.03 | 14.03 | 400 | +0.03(+0.21%) |
Mar 08, 2006 | 13.91 | 14.05 | 13.91 | 14.00 | 5,100 | +0.03(+0.21%) |
Mar 07, 2006 | 14.07 | 14.07 | 13.97 | 13.97 | 1,000 | -0.05(-0.36%) |
Mar 06, 2006 | 13.98 | 14.08 | 13.90 | 14.02 | 6,800 | +0.10(+0.72%) |
Mar 03, 2006 | 14.09 | 14.10 | 13.92 | 13.92 | 4,400 | -0.11(-0.78%) |
Mar 02, 2006 | 14.09 | 14.10 | 14.03 | 14.03 | 3,500 | -0.03(-0.21%) |
Mar 01, 2006 | 14.02 | 14.06 | 13.97 | 14.06 | 2,700 | +0.04(+0.29%) |
Feb 28, 2006 | 14.10 | 14.07 | 13.91 | 14.02 | 13,500 | -0.08(-0.57%) |
Feb 27, 2006 | 14.14 | 14.14 | 14.01 | 14.10 | 1,500 | -0.04(-0.28%) |
Feb 24, 2006 | 13.94 | 14.14 | 13.94 | 14.14 | 20,900 | +0.24(+1.73%) |
Feb 23, 2006 | 13.90 | 13.91 | 13.90 | 13.90 | 2,000 | +0.00(+0.00%) |
Feb 22, 2006 | 13.86 | 13.90 | 13.80 | 13.90 | 6,700 | -0.01(-0.07%) |
Feb 21, 2006 | 13.88 | 13.91 | 13.88 | 13.91 | 1,700 | +0.05(+0.36%) |
Feb 17, 2006 | 13.81 | 13.88 | 13.81 | 13.86 | 2,100 | +0.04(+0.29%) |
Feb 16, 2006 | 13.81 | 13.82 | 13.76 | 13.82 | 3,400 | -0.03(-0.22%) |
Feb 15, 2006 | 13.85 | 13.90 | 13.79 | 13.85 | 11,700 | -0.01(-0.07%) |
Feb 14, 2006 | 13.84 | 13.86 | 13.84 | 13.86 | 2,800 | -0.01(-0.07%) |
Feb 13, 2006 | 13.84 | 13.93 | 13.84 | 13.87 | 1,000 | -0.02(-0.14%) |
Feb 10, 2006 | 13.86 | 13.89 | 13.80 | 13.89 | 7,100 | +0.06(+0.43%) |
Feb 09, 2006 | 13.81 | 13.83 | 13.79 | 13.83 | 2,000 | -0.01(-0.07%) |
Feb 08, 2006 | 13.80 | 13.84 | 13.80 | 13.84 | 3,400 | -0.02(-0.14%) |
Feb 07, 2006 | 13.80 | 13.86 | 13.76 | 13.86 | 6,400 | +0.00(+0.00%) |
Feb 06, 2006 | 13.74 | 13.86 | 13.74 | 13.86 | 8,300 | +0.07(+0.51%) |
Feb 03, 2006 | 13.90 | 13.90 | 13.79 | 13.79 | 3,700 | -0.06(-0.43%) |
Feb 02, 2006 | 13.93 | 13.93 | 13.85 | 13.85 | 2,700 | -0.04(-0.29%) |