Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 13.37 | 13.45 | 13.35 | 13.42 | 518,720 | +0.04(+0.33%) |
Apr 27, 2006 | 13.36 | 13.44 | 13.28 | 13.38 | 593,742 | -0.03(-0.21%) |
Apr 26, 2006 | 13.54 | 13.67 | 13.40 | 13.41 | 455,334 | -0.06(-0.42%) |
Apr 25, 2006 | 13.57 | 13.65 | 13.42 | 13.47 | 543,232 | -0.13(-0.95%) |
Apr 24, 2006 | 13.58 | 13.61 | 13.54 | 13.59 | 306,775 | -0.07(-0.50%) |
Apr 21, 2006 | 13.58 | 13.73 | 13.57 | 13.66 | 420,918 | +0.17(+1.26%) |
Apr 20, 2006 | 13.59 | 13.69 | 13.49 | 13.49 | 460,286 | -0.13(-0.98%) |
Apr 19, 2006 | 13.63 | 13.67 | 13.57 | 13.63 | 236,952 | -0.01(-0.09%) |
Apr 18, 2006 | 13.45 | 13.69 | 13.45 | 13.64 | 477,866 | +0.19(+1.41%) |
Apr 17, 2006 | 13.45 | 13.55 | 13.40 | 13.45 | 312,717 | -0.03(-0.21%) |
Apr 13, 2006 | 13.38 | 13.53 | 13.36 | 13.48 | 404,577 | +0.10(+0.72%) |
Apr 12, 2006 | 13.37 | 13.49 | 13.33 | 13.38 | 481,828 | +0.00(+0.03%) |
Apr 11, 2006 | 13.44 | 13.44 | 13.34 | 13.38 | 705,162 | -0.08(-0.60%) |
Apr 10, 2006 | 13.58 | 13.63 | 13.44 | 13.46 | 553,136 | -0.13(-0.92%) |
Apr 07, 2006 | 13.69 | 13.77 | 13.53 | 13.58 | 441,717 | -0.04(-0.33%) |
Apr 06, 2006 | 13.67 | 13.68 | 13.49 | 13.63 | 337,725 | -0.13(-0.94%) |
Apr 05, 2006 | 13.70 | 13.80 | 13.61 | 13.76 | 524,415 | +0.06(+0.44%) |
Apr 04, 2006 | 13.65 | 13.80 | 13.63 | 13.70 | 357,780 | +0.04(+0.33%) |
Apr 03, 2006 | 13.71 | 13.85 | 13.63 | 13.65 | 581,610 | +0.00(+0.03%) |
Mar 31, 2006 | 13.56 | 13.68 | 13.56 | 13.65 | 294,890 | +0.09(+0.66%) |
Mar 30, 2006 | 13.63 | 13.63 | 13.52 | 13.56 | 306,527 | -0.06(-0.44%) |
Mar 29, 2006 | 13.60 | 13.73 | 13.60 | 13.62 | 328,564 | -0.00(-0.03%) |
Mar 28, 2006 | 13.61 | 13.69 | 13.53 | 13.62 | 414,728 | +0.02(+0.18%) |
Mar 27, 2006 | 13.53 | 13.62 | 13.48 | 13.60 | 319,650 | +0.07(+0.51%) |
Mar 24, 2006 | 13.59 | 13.67 | 13.51 | 13.53 | 960,437 | -0.08(-0.62%) |
Mar 23, 2006 | 13.69 | 13.71 | 13.57 | 13.61 | 309,994 | -0.10(-0.71%) |
Mar 22, 2006 | 13.58 | 13.74 | 13.55 | 13.71 | 355,304 | +0.13(+0.95%) |
Mar 21, 2006 | 13.57 | 13.69 | 13.55 | 13.58 | 768,795 | -0.02(-0.15%) |
Mar 20, 2006 | 13.47 | 13.65 | 13.41 | 13.60 | 598,199 | +0.14(+1.02%) |
Mar 17, 2006 | 13.40 | 13.51 | 13.38 | 13.47 | 909,184 | +0.06(+0.45%) |
Mar 16, 2006 | 13.47 | 13.49 | 13.36 | 13.40 | 596,714 | -0.05(-0.39%) |
Mar 15, 2006 | 13.46 | 13.52 | 13.41 | 13.46 | 550,413 | -0.02(-0.18%) |
Mar 14, 2006 | 13.25 | 13.52 | 13.25 | 13.48 | 438,250 | +0.19(+1.46%) |
Mar 13, 2006 | 13.39 | 13.45 | 13.26 | 13.29 | 406,062 | -0.11(-0.84%) |
Mar 10, 2006 | 13.30 | 13.49 | 13.28 | 13.40 | 663,813 | +0.13(+1.00%) |
Mar 09, 2006 | 13.19 | 13.33 | 13.13 | 13.27 | 505,102 | +0.04(+0.34%) |
Mar 08, 2006 | 13.05 | 13.24 | 12.96 | 13.22 | 546,203 | +0.13(+1.02%) |
Mar 07, 2006 | 13.05 | 13.19 | 13.00 | 13.09 | 723,237 | +0.01(+0.06%) |
Mar 06, 2006 | 13.27 | 13.27 | 13.01 | 13.08 | 489,008 | -0.23(-1.70%) |
Mar 03, 2006 | 13.15 | 13.37 | 13.07 | 13.31 | 906,956 | +0.17(+1.29%) |
Mar 02, 2006 | 13.23 | 13.69 | 13.13 | 13.14 | 1,379,870 | -0.03(-0.25%) |
Mar 01, 2006 | 13.53 | 13.70 | 12.98 | 13.17 | 3,631,290 | -0.83(-5.91%) |
Feb 28, 2006 | 14.51 | 14.46 | 13.91 | 14.00 | 783,403 | -0.51(-3.54%) |
Feb 27, 2006 | 14.36 | 14.54 | 14.36 | 14.51 | 298,604 | +0.19(+1.35%) |
Feb 24, 2006 | 14.16 | 14.32 | 14.08 | 14.32 | 403,834 | +0.11(+0.74%) |
Feb 23, 2006 | 14.41 | 14.43 | 14.16 | 14.21 | 348,619 | -0.25(-1.76%) |
Feb 22, 2006 | 14.24 | 14.47 | 14.22 | 14.47 | 382,293 | +0.21(+1.47%) |
Feb 21, 2006 | 14.20 | 14.27 | 14.11 | 14.26 | 371,894 | +0.00(+0.00%) |
Feb 17, 2006 | 14.23 | 14.29 | 14.12 | 14.26 | 181,985 | +0.04(+0.28%) |
Feb 16, 2006 | 13.99 | 14.22 | 13.99 | 14.22 | 305,289 | +0.13(+0.89%) |
Feb 15, 2006 | 14.03 | 14.16 | 13.95 | 14.09 | 294,147 | +0.04(+0.29%) |
Feb 14, 2006 | 13.73 | 14.14 | 13.69 | 14.05 | 398,882 | +0.25(+1.78%) |
Feb 13, 2006 | 13.79 | 13.87 | 13.76 | 13.80 | 171,338 | -0.07(-0.49%) |
Feb 10, 2006 | 13.81 | 13.91 | 13.71 | 13.87 | 214,916 | +0.00(+0.03%) |
Feb 09, 2006 | 13.91 | 14.00 | 13.82 | 13.87 | 254,036 | -0.01(-0.06%) |
Feb 08, 2006 | 13.81 | 13.99 | 13.74 | 13.88 | 430,079 | +0.07(+0.50%) |
Feb 07, 2006 | 13.82 | 13.83 | 13.72 | 13.81 | 509,064 | +0.00(+0.00%) |
Feb 06, 2006 | 13.73 | 13.82 | 13.68 | 13.81 | 285,729 | +0.05(+0.35%) |
Feb 03, 2006 | 13.69 | 13.83 | 13.65 | 13.76 | 435,279 | +0.02(+0.12%) |
Feb 02, 2006 | 13.79 | 13.95 | 13.69 | 13.74 | 295,385 | -0.10(-0.73%) |