Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.92 | 13.94 | 13.90 | 13.90 | 13,221 | +0.00(+0.00%) |
Apr 27, 2006 | 13.91 | 13.93 | 13.89 | 13.90 | 9,961 | -0.03(-0.20%) |
Apr 26, 2006 | 13.91 | 13.94 | 13.89 | 13.93 | 24,632 | +0.02(+0.16%) |
Apr 25, 2006 | 13.90 | 13.94 | 13.89 | 13.91 | 17,387 | -0.03(-0.24%) |
Apr 24, 2006 | 13.89 | 13.94 | 13.89 | 13.94 | 16,300 | +0.05(+0.36%) |
Apr 21, 2006 | 13.89 | 13.91 | 13.89 | 13.89 | 16,300 | +0.01(+0.04%) |
Apr 20, 2006 | 13.88 | 13.90 | 13.87 | 13.89 | 54,698 | +0.01(+0.08%) |
Apr 19, 2006 | 13.89 | 13.89 | 13.86 | 13.87 | 20,104 | +0.01(+0.08%) |
Apr 18, 2006 | 13.86 | 13.89 | 13.86 | 13.86 | 26,986 | -0.01(-0.04%) |
Apr 17, 2006 | 13.85 | 13.89 | 13.85 | 13.87 | 27,167 | +0.02(+0.16%) |
Apr 13, 2006 | 13.86 | 13.89 | 13.85 | 13.85 | 51,619 | -0.02(-0.12%) |
Apr 12, 2006 | 13.85 | 13.88 | 13.85 | 13.86 | 25,900 | -0.01(-0.04%) |
Apr 11, 2006 | 13.85 | 13.88 | 13.84 | 13.87 | 19,198 | -0.00(-0.00%) |
Apr 10, 2006 | 13.86 | 13.89 | 13.84 | 13.87 | 53,430 | +0.02(+0.12%) |
Apr 07, 2006 | 13.90 | 13.91 | 13.85 | 13.85 | 17,206 | -0.04(-0.28%) |
Apr 06, 2006 | 13.92 | 13.94 | 13.89 | 13.89 | 11,953 | -0.02(-0.16%) |
Apr 05, 2006 | 13.90 | 13.94 | 13.89 | 13.91 | 19,560 | +0.01(+0.04%) |
Apr 04, 2006 | 13.90 | 13.96 | 13.90 | 13.91 | 26,081 | +0.02(+0.16%) |
Apr 03, 2006 | 13.89 | 13.89 | 13.87 | 13.89 | 34,050 | +0.02(+0.12%) |
Mar 31, 2006 | 13.87 | 13.89 | 13.86 | 13.87 | 16,844 | +0.02(+0.12%) |
Mar 30, 2006 | 13.89 | 13.89 | 13.85 | 13.85 | 18,474 | -0.04(-0.28%) |
Mar 29, 2006 | 13.88 | 13.89 | 13.86 | 13.89 | 13,402 | +0.04(+0.25%) |
Mar 28, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 85,850 | -0.00(-0.02%) |
Mar 27, 2006 | 13.87 | 13.89 | 13.85 | 13.86 | 13,946 | -0.01(-0.04%) |
Mar 24, 2006 | 13.86 | 13.88 | 13.85 | 13.86 | 14,489 | -0.02(-0.16%) |
Mar 23, 2006 | 13.87 | 13.89 | 13.85 | 13.89 | 18,474 | +0.03(+0.20%) |
Mar 22, 2006 | 13.90 | 13.90 | 13.85 | 13.86 | 22,458 | -0.02(-0.16%) |
Mar 21, 2006 | 13.86 | 13.90 | 13.86 | 13.88 | 18,111 | -0.01(-0.04%) |
Mar 20, 2006 | 13.89 | 13.91 | 13.86 | 13.89 | 30,790 | +0.03(+0.20%) |
Mar 17, 2006 | 13.88 | 13.88 | 13.86 | 13.86 | 16,481 | -0.02(-0.12%) |
Mar 16, 2006 | 13.85 | 13.87 | 13.84 | 13.87 | 19,017 | +0.02(+0.16%) |
Mar 15, 2006 | 13.85 | 13.87 | 13.84 | 13.85 | 24,813 | -0.01(-0.04%) |
Mar 14, 2006 | 13.86 | 13.87 | 13.84 | 13.86 | 10,867 | -0.02(-0.12%) |
Mar 13, 2006 | 13.84 | 13.88 | 13.84 | 13.87 | 49,807 | -0.21(-1.49%) |
Mar 10, 2006 | 14.06 | 14.08 | 14.06 | 14.08 | 8,150 | -0.01(-0.04%) |
Mar 09, 2006 | 14.06 | 14.09 | 14.06 | 14.09 | 32,058 | +0.03(+0.20%) |
Mar 08, 2006 | 14.07 | 14.08 | 14.05 | 14.06 | 19,379 | -0.01(-0.04%) |
Mar 07, 2006 | 14.07 | 14.08 | 14.05 | 14.07 | 80,960 | -0.01(-0.04%) |
Mar 06, 2006 | 14.05 | 14.07 | 14.05 | 14.07 | 10,323 | +0.03(+0.20%) |
Mar 03, 2006 | 14.06 | 14.08 | 14.05 | 14.05 | 11,591 | -0.03(-0.20%) |
Mar 02, 2006 | 14.08 | 14.08 | 14.06 | 14.07 | 10,867 | +0.02(+0.16%) |
Mar 01, 2006 | 14.07 | 14.08 | 14.05 | 14.05 | 13,221 | -0.03(-0.20%) |
Feb 28, 2006 | 14.06 | 14.08 | 14.05 | 14.08 | 21,190 | +0.02(+0.16%) |
Feb 27, 2006 | 14.07 | 14.08 | 14.06 | 14.06 | 8,150 | -0.02(-0.12%) |
Feb 24, 2006 | 14.05 | 14.08 | 14.05 | 14.07 | 12,678 | +0.00(+0.00%) |
Feb 23, 2006 | 14.04 | 14.08 | 14.04 | 14.07 | 25,900 | +0.02(+0.12%) |
Feb 22, 2006 | 14.03 | 14.06 | 14.03 | 14.06 | 8,331 | +0.03(+0.24%) |
Feb 21, 2006 | 14.02 | 14.06 | 14.02 | 14.02 | 21,009 | +0.00(+0.00%) |
Feb 17, 2006 | 14.05 | 14.05 | 14.02 | 14.02 | 14,127 | -0.02(-0.16%) |
Feb 16, 2006 | 14.02 | 14.05 | 14.02 | 14.05 | 27,349 | +0.03(+0.20%) |
Feb 15, 2006 | 14.02 | 14.04 | 14.02 | 14.02 | 10,504 | +0.00(+0.00%) |
Feb 14, 2006 | 14.07 | 14.07 | 14.02 | 14.02 | 17,568 | -0.02(-0.12%) |
Feb 13, 2006 | 14.02 | 14.04 | 14.02 | 14.03 | 42,744 | +0.02(+0.12%) |
Feb 10, 2006 | 14.01 | 14.05 | 14.00 | 14.02 | 50,713 | -0.01(-0.08%) |
Feb 09, 2006 | 14.02 | 14.03 | 14.00 | 14.03 | 13,765 | +0.01(+0.08%) |
Feb 08, 2006 | 14.00 | 14.02 | 14.00 | 14.02 | 18,293 | +0.02(+0.16%) |
Feb 07, 2006 | 13.99 | 14.02 | 13.97 | 14.00 | 36,042 | -0.01(-0.04%) |
Feb 06, 2006 | 14.00 | 14.00 | 13.97 | 14.00 | 27,349 | +0.01(+0.04%) |
Feb 03, 2006 | 13.98 | 14.01 | 13.97 | 14.00 | 40,932 | +0.01(+0.08%) |
Feb 02, 2006 | 13.97 | 14.00 | 13.97 | 13.99 | 15,576 | +0.01(+0.08%) |