Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.68 | 13.78 | 13.62 | 13.68 | 59,420 | -0.02(-0.18%) |
Apr 27, 2006 | 13.62 | 13.74 | 13.62 | 13.70 | 134,449 | +0.00(+0.00%) |
Apr 26, 2006 | 13.74 | 13.80 | 13.62 | 13.70 | 55,906 | -0.19(-1.34%) |
Apr 25, 2006 | 14.07 | 14.13 | 13.74 | 13.89 | 130,568 | -0.08(-0.60%) |
Apr 24, 2006 | 14.12 | 14.13 | 13.92 | 13.97 | 33,464 | -0.14(-1.02%) |
Apr 21, 2006 | 14.19 | 14.19 | 13.89 | 14.12 | 33,642 | +0.09(+0.64%) |
Apr 20, 2006 | 13.84 | 14.13 | 13.84 | 14.03 | 17,759 | -0.14(-1.02%) |
Apr 19, 2006 | 13.91 | 14.17 | 13.90 | 14.17 | 52,064 | +0.13(+0.94%) |
Apr 18, 2006 | 13.83 | 14.06 | 13.74 | 14.04 | 65,533 | +0.24(+1.75%) |
Apr 17, 2006 | 13.54 | 13.83 | 13.54 | 13.80 | 40,354 | +0.17(+1.28%) |
Apr 13, 2006 | 13.70 | 13.83 | 13.48 | 13.62 | 55,002 | -0.08(-0.57%) |
Apr 12, 2006 | 13.42 | 13.75 | 13.41 | 13.70 | 38,379 | +0.20(+1.47%) |
Apr 11, 2006 | 13.69 | 13.71 | 13.43 | 13.50 | 24,495 | -0.10(-0.75%) |
Apr 10, 2006 | 13.52 | 13.74 | 13.41 | 13.60 | 110,868 | +0.05(+0.40%) |
Apr 07, 2006 | 13.85 | 13.85 | 13.51 | 13.55 | 23,368 | -0.16(-1.19%) |
Apr 06, 2006 | 13.74 | 13.78 | 13.69 | 13.71 | 31,539 | -0.08(-0.57%) |
Apr 05, 2006 | 13.80 | 13.89 | 13.77 | 13.79 | 38,077 | -0.09(-0.65%) |
Apr 04, 2006 | 14.04 | 14.16 | 13.80 | 13.88 | 69,384 | -0.36(-2.54%) |
Apr 03, 2006 | 14.53 | 14.68 | 14.13 | 14.24 | 45,137 | -0.52(-3.51%) |
Mar 31, 2006 | 14.70 | 14.77 | 14.40 | 14.76 | 84,793 | +0.20(+1.41%) |
Mar 30, 2006 | 14.53 | 14.56 | 14.36 | 14.56 | 17,006 | +0.07(+0.46%) |
Mar 29, 2006 | 14.33 | 14.69 | 14.33 | 14.49 | 75,819 | +0.13(+0.88%) |
Mar 28, 2006 | 14.37 | 14.50 | 14.36 | 14.36 | 80,229 | -0.03(-0.21%) |
Mar 27, 2006 | 14.21 | 14.39 | 14.21 | 14.39 | 15,769 | +0.15(+1.06%) |
Mar 24, 2006 | 14.10 | 14.24 | 14.07 | 14.24 | 37,018 | +0.20(+1.46%) |
Mar 23, 2006 | 14.04 | 14.06 | 13.96 | 14.04 | 27,718 | -0.07(-0.47%) |
Mar 22, 2006 | 14.03 | 14.22 | 14.03 | 14.10 | 37,179 | +0.08(+0.60%) |
Mar 21, 2006 | 14.20 | 14.20 | 14.01 | 14.02 | 208,311 | -0.22(-1.52%) |
Mar 20, 2006 | 14.19 | 14.24 | 14.10 | 14.24 | 58,378 | +0.02(+0.13%) |
Mar 17, 2006 | 14.32 | 14.39 | 14.19 | 14.22 | 124,082 | -0.03(-0.21%) |
Mar 16, 2006 | 14.32 | 14.32 | 14.19 | 14.25 | 25,982 | +0.04(+0.25%) |
Mar 15, 2006 | 14.34 | 14.34 | 14.16 | 14.21 | 20,647 | -0.08(-0.59%) |
Mar 14, 2006 | 13.95 | 14.30 | 13.95 | 14.30 | 12,552 | +0.21(+1.50%) |
Mar 13, 2006 | 14.22 | 14.34 | 14.04 | 14.09 | 81,424 | -0.10(-0.68%) |
Mar 10, 2006 | 14.22 | 14.27 | 14.07 | 14.18 | 86,503 | -0.05(-0.38%) |
Mar 09, 2006 | 14.28 | 14.38 | 14.21 | 14.24 | 43,551 | +0.01(+0.09%) |
Mar 08, 2006 | 14.35 | 14.38 | 14.22 | 14.22 | 23,653 | -0.08(-0.55%) |
Mar 07, 2006 | 14.22 | 14.36 | 14.22 | 14.30 | 19,890 | +0.06(+0.42%) |
Mar 06, 2006 | 14.22 | 14.28 | 14.22 | 14.24 | 20,725 | +0.00(+0.00%) |
Mar 03, 2006 | 14.22 | 14.47 | 14.22 | 14.24 | 13,387 | +0.01(+0.09%) |
Mar 02, 2006 | 14.26 | 14.28 | 14.22 | 14.23 | 22,395 | -0.07(-0.51%) |
Mar 01, 2006 | 14.22 | 14.31 | 14.19 | 14.30 | 17,130 | +0.02(+0.17%) |
Feb 28, 2006 | 14.54 | 14.42 | 14.20 | 14.28 | 9,789 | -0.26(-1.78%) |
Feb 27, 2006 | 14.41 | 14.55 | 14.30 | 14.54 | 70,504 | +0.08(+0.58%) |
Feb 24, 2006 | 14.15 | 14.45 | 14.14 | 14.45 | 31,008 | +0.19(+1.35%) |
Feb 23, 2006 | 14.30 | 14.37 | 14.18 | 14.26 | 20,983 | -0.05(-0.34%) |
Feb 22, 2006 | 14.04 | 14.42 | 14.04 | 14.31 | 25,192 | +0.26(+1.84%) |
Feb 21, 2006 | 14.15 | 14.15 | 13.89 | 14.05 | 30,168 | -0.19(-1.35%) |
Feb 17, 2006 | 14.37 | 14.45 | 14.13 | 14.24 | 30,337 | -0.07(-0.46%) |
Feb 16, 2006 | 14.29 | 14.31 | 13.98 | 14.31 | 7,966 | +0.00(+0.00%) |
Feb 15, 2006 | 14.16 | 14.31 | 13.98 | 14.31 | 16,456 | +0.15(+1.06%) |
Feb 14, 2006 | 14.16 | 14.29 | 13.92 | 14.16 | 11,366 | +0.07(+0.47%) |
Feb 13, 2006 | 14.18 | 14.27 | 13.94 | 14.09 | 17,933 | -0.05(-0.38%) |
Feb 10, 2006 | 14.10 | 14.19 | 13.94 | 14.15 | 77,926 | -0.12(-0.84%) |
Feb 09, 2006 | 14.21 | 14.29 | 14.21 | 14.27 | 23,876 | +0.16(+1.11%) |
Feb 08, 2006 | 14.01 | 14.16 | 14.01 | 14.11 | 13,859 | +0.16(+1.17%) |
Feb 07, 2006 | 13.91 | 14.05 | 13.89 | 13.95 | 7,409 | +0.09(+0.65%) |
Feb 06, 2006 | 13.86 | 13.91 | 13.63 | 13.86 | 27,794 | -0.11(-0.82%) |
Feb 03, 2006 | 14.02 | 14.14 | 13.88 | 13.97 | 14,151 | -0.05(-0.34%) |
Feb 02, 2006 | 14.21 | 14.37 | 13.98 | 14.02 | 41,071 | -0.25(-1.73%) |