Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.37 | 14.42 | 14.25 | 14.29 | 8,125 | -0.11(-0.77%) |
Apr 27, 2006 | 14.35 | 14.40 | 14.33 | 14.40 | 68,547 | +0.12(+0.87%) |
Apr 26, 2006 | 14.25 | 14.34 | 14.23 | 14.28 | 15,417 | -0.05(-0.35%) |
Apr 25, 2006 | 14.25 | 14.35 | 14.25 | 14.33 | 35,419 | +0.04(+0.32%) |
Apr 24, 2006 | 14.40 | 14.42 | 14.24 | 14.28 | 15,417 | -0.05(-0.37%) |
Apr 21, 2006 | 14.27 | 14.35 | 14.18 | 14.34 | 15,417 | +0.07(+0.47%) |
Apr 20, 2006 | 14.25 | 14.32 | 14.21 | 14.27 | 8,750 | -0.04(-0.30%) |
Apr 19, 2006 | 14.23 | 14.31 | 14.16 | 14.31 | 9,792 | +0.09(+0.61%) |
Apr 18, 2006 | 14.18 | 14.25 | 14.08 | 14.23 | 36,461 | -0.03(-0.20%) |
Apr 17, 2006 | 14.25 | 14.30 | 14.18 | 14.25 | 19,376 | -0.01(-0.07%) |
Apr 13, 2006 | 14.62 | 14.62 | 14.21 | 14.26 | 69,172 | -0.35(-2.37%) |
Apr 12, 2006 | 14.81 | 14.81 | 14.61 | 14.61 | 21,043 | -0.15(-1.04%) |
Apr 11, 2006 | 14.88 | 14.88 | 14.76 | 14.76 | 7,292 | -0.02(-0.13%) |
Apr 10, 2006 | 14.75 | 14.83 | 14.75 | 14.78 | 6,667 | +0.03(+0.23%) |
Apr 07, 2006 | 14.72 | 14.91 | 14.66 | 14.75 | 18,959 | +0.03(+0.20%) |
Apr 06, 2006 | 14.78 | 14.81 | 14.66 | 14.72 | 16,459 | -0.00(-0.03%) |
Apr 05, 2006 | 14.85 | 14.85 | 14.73 | 14.73 | 5,417 | -0.11(-0.71%) |
Apr 04, 2006 | 14.77 | 14.85 | 14.72 | 14.83 | 6,875 | +0.08(+0.52%) |
Apr 03, 2006 | 14.95 | 14.97 | 14.72 | 14.75 | 27,710 | -0.24(-1.60%) |
Mar 31, 2006 | 15.02 | 15.02 | 14.90 | 14.99 | 18,334 | -0.00(-0.03%) |
Mar 30, 2006 | 14.97 | 15.02 | 14.90 | 15.00 | 6,667 | +0.02(+0.16%) |
Mar 29, 2006 | 14.79 | 15.14 | 14.72 | 14.97 | 32,294 | +0.26(+1.76%) |
Mar 28, 2006 | 14.69 | 14.76 | 14.65 | 14.72 | 3,125 | -0.09(-0.58%) |
Mar 27, 2006 | 14.73 | 14.80 | 14.62 | 14.80 | 13,542 | +0.13(+0.92%) |
Mar 24, 2006 | 14.69 | 14.75 | 14.62 | 14.67 | 6,250 | -0.07(-0.46%) |
Mar 23, 2006 | 14.73 | 14.74 | 14.64 | 14.73 | 27,710 | +0.05(+0.34%) |
Mar 22, 2006 | 14.59 | 14.74 | 14.59 | 14.68 | 27,918 | +0.01(+0.08%) |
Mar 21, 2006 | 14.64 | 14.75 | 14.64 | 14.67 | 7,292 | -0.07(-0.46%) |
Mar 20, 2006 | 14.49 | 14.74 | 14.45 | 14.74 | 8,334 | +0.16(+1.09%) |
Mar 17, 2006 | 14.53 | 14.61 | 14.52 | 14.58 | 9,792 | -0.03(-0.20%) |
Mar 16, 2006 | 14.71 | 14.71 | 14.47 | 14.61 | 25,835 | -0.05(-0.36%) |
Mar 15, 2006 | 14.42 | 14.66 | 14.42 | 14.66 | 6,458 | +0.19(+1.33%) |
Mar 14, 2006 | 14.45 | 14.54 | 14.38 | 14.47 | 13,959 | -0.07(-0.50%) |
Mar 13, 2006 | 14.49 | 14.64 | 14.43 | 14.54 | 8,542 | -0.05(-0.33%) |
Mar 10, 2006 | 14.64 | 14.69 | 14.53 | 14.59 | 6,875 | -0.09(-0.59%) |
Mar 09, 2006 | 14.71 | 14.81 | 14.67 | 14.68 | 8,750 | -0.22(-1.48%) |
Mar 08, 2006 | 14.90 | 14.91 | 14.83 | 14.90 | 19,168 | +0.04(+0.29%) |
Mar 07, 2006 | 14.83 | 14.85 | 14.76 | 14.85 | 8,334 | -0.03(-0.23%) |
Mar 06, 2006 | 14.87 | 14.98 | 14.87 | 14.89 | 5,833 | +0.06(+0.42%) |
Mar 03, 2006 | 14.66 | 14.84 | 14.61 | 14.83 | 63,546 | +0.07(+0.46%) |
Mar 02, 2006 | 14.52 | 14.76 | 14.50 | 14.76 | 18,126 | +0.28(+1.96%) |
Mar 01, 2006 | 14.43 | 14.55 | 14.43 | 14.48 | 22,293 | -0.00(-0.03%) |
Feb 28, 2006 | 14.55 | 14.52 | 14.45 | 14.48 | 5,417 | -0.07(-0.46%) |
Feb 27, 2006 | 14.55 | 14.61 | 14.54 | 14.55 | 9,375 | -0.10(-0.69%) |
Feb 24, 2006 | 14.63 | 14.76 | 14.59 | 14.65 | 5,625 | +0.06(+0.39%) |
Feb 23, 2006 | 14.71 | 14.71 | 14.53 | 14.59 | 8,959 | -0.05(-0.33%) |
Feb 22, 2006 | 14.69 | 14.78 | 14.64 | 14.64 | 18,959 | -0.09(-0.62%) |
Feb 21, 2006 | 14.88 | 14.97 | 14.73 | 14.73 | 12,501 | -0.21(-1.38%) |
Feb 17, 2006 | 14.98 | 15.06 | 14.82 | 14.94 | 10,625 | -0.05(-0.32%) |
Feb 16, 2006 | 14.95 | 14.99 | 14.89 | 14.98 | 5,625 | -0.01(-0.06%) |
Feb 15, 2006 | 15.00 | 15.02 | 14.90 | 14.99 | 6,458 | -0.07(-0.45%) |
Feb 14, 2006 | 14.97 | 15.08 | 14.97 | 15.06 | 12,084 | +0.11(+0.71%) |
Feb 13, 2006 | 14.98 | 15.04 | 14.88 | 14.96 | 13,751 | +0.07(+0.48%) |
Feb 10, 2006 | 15.03 | 15.05 | 14.88 | 14.88 | 10,209 | -0.12(-0.80%) |
Feb 09, 2006 | 14.88 | 15.07 | 14.88 | 15.00 | 10,834 | +0.12(+0.84%) |
Feb 08, 2006 | 15.07 | 15.07 | 14.88 | 14.88 | 13,334 | -0.19(-1.27%) |
Feb 07, 2006 | 15.01 | 15.07 | 14.98 | 15.07 | 14,376 | +0.06(+0.38%) |
Feb 06, 2006 | 15.05 | 15.09 | 15.01 | 15.01 | 5,000 | -0.00(-0.03%) |
Feb 03, 2006 | 15.09 | 15.09 | 15.01 | 15.02 | 10,625 | -0.11(-0.70%) |
Feb 02, 2006 | 15.17 | 15.24 | 15.12 | 15.12 | 7,708 | +0.01(+0.10%) |